"Open","High","Low","Close","Volume","Date","Emiten"
460,480,420,460,105901504,"2012-07-05","KOBX"
455,465,435,455,50042500,"2012-07-06","KOBX"
470,470,445,470,22980500,"2012-07-09","KOBX"
465,470,455,465,7526000,"2012-07-10","KOBX"
455,455,450,455,3917500,"2012-07-11","KOBX"
445,455,440,445,5098000,"2012-07-12","KOBX"
450,450,430,450,3632000,"2012-07-13","KOBX"
455,455,440,455,1717500,"2012-07-16","KOBX"
445,455,445,445,2628000,"2012-07-17","KOBX"
465,465,445,465,15468000,"2012-07-18","KOBX"
470,475,455,470,19968000,"2012-07-19","KOBX"
465,475,465,465,2059500,"2012-07-20","KOBX"
465,465,450,465,4402500,"2012-07-23","KOBX"
500,500,460,500,31609500,"2012-07-24","KOBX"
530,530,495,530,21433500,"2012-07-25","KOBX"
530,540,520,530,4845500,"2012-07-26","KOBX"
540,550,510,540,6557500,"2012-07-27","KOBX"
530,550,520,530,4204000,"2012-07-30","KOBX"
520,530,510,520,2750500,"2012-07-31","KOBX"
520,520,490,520,2228000,"2012-08-01","KOBX"
510,520,500,510,1459500,"2012-08-02","KOBX"
510,530,500,510,12014000,"2012-08-03","KOBX"
510,520,510,510,6376000,"2012-08-06","KOBX"
530,530,510,530,8953500,"2012-08-07","KOBX"
530,530,510,530,4160500,"2012-08-08","KOBX"
540,550,520,540,15916500,"2012-08-09","KOBX"
560,560,530,560,26362500,"2012-08-10","KOBX"
570,570,550,570,15811000,"2012-08-13","KOBX"
600,600,570,600,32878000,"2012-08-14","KOBX"
580,600,570,580,4829000,"2012-08-15","KOBX"
570,590,570,570,3903000,"2012-08-16","KOBX"
580,580,570,580,363000,"2012-08-23","KOBX"
560,570,550,560,1509500,"2012-08-24","KOBX"
570,580,560,570,525500,"2012-08-27","KOBX"
570,580,560,570,24708000,"2012-08-28","KOBX"
560,570,550,560,23561500,"2012-08-29","KOBX"
570,570,550,570,3011000,"2012-08-30","KOBX"
570,570,560,570,1505500,"2012-08-31","KOBX"
580,580,550,580,16521000,"2012-09-03","KOBX"
600,610,580,600,45315000,"2012-09-04","KOBX"
620,620,600,620,14916000,"2012-09-05","KOBX"
630,630,620,630,17647500,"2012-09-06","KOBX"
670,670,630,670,34928000,"2012-09-07","KOBX"
660,680,660,660,18641000,"2012-09-10","KOBX"
660,670,650,660,7187000,"2012-09-11","KOBX"
680,680,660,680,9534000,"2012-09-12","KOBX"
690,700,670,690,16481500,"2012-09-13","KOBX"
710,710,690,710,14565500,"2012-09-14","KOBX"
690,710,680,690,14822500,"2012-09-17","KOBX"
680,700,670,680,19872000,"2012-09-18","KOBX"
690,700,670,690,13556000,"2012-09-19","KOBX"
680,700,670,680,5956500,"2012-09-20","KOBX"
690,690,670,690,8177500,"2012-09-21","KOBX"
680,690,670,680,2686500,"2012-09-24","KOBX"
680,690,670,680,1764500,"2012-09-25","KOBX"
680,690,670,680,6800500,"2012-09-26","KOBX"
700,710,670,700,21206000,"2012-09-27","KOBX"
730,740,700,730,31783000,"2012-09-28","KOBX"
720,730,700,720,10820500,"2012-10-01","KOBX"
710,720,700,710,6225500,"2012-10-02","KOBX"
700,710,680,700,6850000,"2012-10-03","KOBX"
690,700,680,690,1920000,"2012-10-04","KOBX"
700,710,680,700,22782000,"2012-10-05","KOBX"
690,700,670,690,4313500,"2012-10-08","KOBX"
680,690,670,680,7942500,"2012-10-09","KOBX"
670,680,640,670,14701500,"2012-10-10","KOBX"
660,670,650,660,4264500,"2012-10-11","KOBX"
660,670,650,660,7392000,"2012-10-12","KOBX"
660,660,640,660,10885500,"2012-10-15","KOBX"
650,650,630,650,6887500,"2012-10-16","KOBX"
650,650,640,650,1699000,"2012-10-17","KOBX"
670,670,630,670,13290000,"2012-10-18","KOBX"
690,710,670,690,29951000,"2012-10-19","KOBX"
680,690,670,680,3252000,"2012-10-22","KOBX"
670,690,660,670,11423500,"2012-10-23","KOBX"
650,680,650,650,14303500,"2012-10-24","KOBX"
660,670,640,660,12633500,"2012-10-25","KOBX"
650,660,640,650,10675500,"2012-10-29","KOBX"
650,650,630,650,8435500,"2012-10-30","KOBX"
650,650,630,650,5262000,"2012-10-31","KOBX"
650,650,630,650,1913000,"2012-11-01","KOBX"
660,660,640,660,8180000,"2012-11-02","KOBX"
650,660,630,650,5104000,"2012-11-05","KOBX"
640,650,630,640,4279000,"2012-11-06","KOBX"
640,640,630,640,3497500,"2012-11-07","KOBX"
620,640,600,620,10207000,"2012-11-08","KOBX"
620,620,590,620,14103500,"2012-11-09","KOBX"
640,650,620,640,30489500,"2012-11-12","KOBX"
650,650,630,650,11055500,"2012-11-13","KOBX"
620,650,600,620,11542000,"2012-11-14","KOBX"
600,610,590,600,5617500,"2012-11-19","KOBX"
610,610,590,610,896500,"2012-11-20","KOBX"
600,600,590,600,794000,"2012-11-21","KOBX"
600,610,590,600,10323000,"2012-11-22","KOBX"
600,610,580,600,7759000,"2012-11-23","KOBX"
620,620,600,620,25171500,"2012-11-26","KOBX"
620,630,610,620,15342500,"2012-11-27","KOBX"
600,620,590,600,13449500,"2012-11-28","KOBX"
600,610,590,600,833500,"2012-11-29","KOBX"
600,610,590,600,3239000,"2012-11-30","KOBX"
600,600,580,600,633000,"2012-12-03","KOBX"
600,600,560,600,5503500,"2012-12-04","KOBX"
600,610,590,600,12992000,"2012-12-05","KOBX"
600,600,580,600,9628000,"2012-12-06","KOBX"
600,600,580,600,4057000,"2012-12-07","KOBX"
600,600,580,600,7606500,"2012-12-10","KOBX"
590,600,580,590,514500,"2012-12-11","KOBX"
590,590,580,590,3524000,"2012-12-12","KOBX"
580,590,560,580,3818000,"2012-12-13","KOBX"
570,580,560,570,329000,"2012-12-14","KOBX"
570,570,560,570,1267000,"2012-12-17","KOBX"
590,590,560,590,5501000,"2012-12-18","KOBX"
600,610,590,600,25717000,"2012-12-19","KOBX"
590,600,580,590,539500,"2012-12-20","KOBX"
590,590,580,590,242500,"2012-12-21","KOBX"
590,590,570,590,220000,"2012-12-26","KOBX"
600,600,570,600,617000,"2012-12-27","KOBX"
600,600,580,600,727000,"2012-12-28","KOBX"
600,600,580,600,730000,"2013-01-02","KOBX"
590,610,590,590,597500,"2013-01-03","KOBX"
550,590,530,550,5126000,"2013-01-04","KOBX"
520,550,510,520,4830500,"2013-01-07","KOBX"
490,530,485,490,6057000,"2013-01-08","KOBX"
490,510,480,490,3540000,"2013-01-09","KOBX"
470,495,465,470,2959500,"2013-01-10","KOBX"
460,475,460,460,1888500,"2013-01-11","KOBX"
465,475,460,465,1013500,"2013-01-14","KOBX"
465,475,460,465,873000,"2013-01-15","KOBX"
455,465,450,455,2346500,"2013-01-16","KOBX"
455,455,445,455,427500,"2013-01-17","KOBX"
455,465,455,455,658500,"2013-01-18","KOBX"
460,465,455,460,163500,"2013-01-21","KOBX"
460,460,460,460,0,"2013-01-22","KOBX"
460,485,450,460,2833000,"2013-01-23","KOBX"
460,470,455,460,922000,"2013-01-25","KOBX"
455,465,450,455,353000,"2013-01-28","KOBX"
455,455,450,455,188500,"2013-01-29","KOBX"
450,455,445,450,709000,"2013-01-30","KOBX"
435,450,435,435,1950500,"2013-01-31","KOBX"
440,450,435,440,2514500,"2013-02-01","KOBX"
430,440,430,430,878000,"2013-02-04","KOBX"
430,430,425,430,234000,"2013-02-05","KOBX"
425,435,425,425,932000,"2013-02-06","KOBX"
420,430,420,420,951500,"2013-02-07","KOBX"
440,440,415,440,1203500,"2013-02-08","KOBX"
430,440,425,430,415000,"2013-02-11","KOBX"
425,430,425,425,415500,"2013-02-12","KOBX"
425,435,425,425,247000,"2013-02-13","KOBX"
420,430,420,420,236500,"2013-02-14","KOBX"
425,430,420,425,415000,"2013-02-15","KOBX"
425,450,425,425,962000,"2013-02-18","KOBX"
425,435,425,425,816000,"2013-02-19","KOBX"
430,430,425,430,195500,"2013-02-20","KOBX"
425,430,425,425,281000,"2013-02-21","KOBX"
420,425,420,420,669500,"2013-02-22","KOBX"
415,420,415,415,143000,"2013-02-25","KOBX"
415,420,410,415,162500,"2013-02-26","KOBX"
410,415,405,410,509000,"2013-02-27","KOBX"
410,415,405,410,728500,"2013-02-28","KOBX"
400,410,395,400,1825000,"2013-03-01","KOBX"
410,415,405,410,1589000,"2013-03-04","KOBX"
410,410,405,410,491500,"2013-03-05","KOBX"
405,410,405,405,707500,"2013-03-06","KOBX"
420,430,410,420,1753000,"2013-03-07","KOBX"
420,425,415,420,306000,"2013-03-08","KOBX"
415,420,410,415,110500,"2013-03-11","KOBX"
410,410,405,410,525000,"2013-03-13","KOBX"
400,410,395,400,1210000,"2013-03-14","KOBX"
405,410,400,405,249000,"2013-03-15","KOBX"
410,425,400,410,1778000,"2013-03-18","KOBX"
415,415,405,415,429500,"2013-03-19","KOBX"
415,430,415,415,1380500,"2013-03-20","KOBX"
415,420,410,415,303500,"2013-03-21","KOBX"
405,410,400,405,2073500,"2013-03-22","KOBX"
420,425,405,420,10521000,"2013-03-25","KOBX"
420,425,415,420,8654000,"2013-03-26","KOBX"
415,420,410,415,650500,"2013-03-27","KOBX"
405,415,400,405,1501500,"2013-03-28","KOBX"
405,410,400,405,565000,"2013-04-01","KOBX"
405,410,400,405,302000,"2013-04-02","KOBX"
410,420,405,410,2878000,"2013-04-03","KOBX"
410,415,405,410,424500,"2013-04-04","KOBX"
405,410,405,405,300500,"2013-04-05","KOBX"
400,405,400,400,234500,"2013-04-08","KOBX"
395,405,395,395,858000,"2013-04-09","KOBX"
395,400,385,395,586000,"2013-04-10","KOBX"
395,395,390,395,231500,"2013-04-11","KOBX"
400,400,395,400,247500,"2013-04-12","KOBX"
395,400,390,395,118000,"2013-04-15","KOBX"
390,395,390,390,192000,"2013-04-16","KOBX"
390,395,390,390,195500,"2013-04-17","KOBX"
390,395,390,390,47000,"2013-04-18","KOBX"
385,395,385,385,310000,"2013-04-19","KOBX"
380,380,370,375,446000,"2013-04-22","KOBX"
370,375,365,365,207500,"2013-04-23","KOBX"
360,375,355,360,352500,"2013-04-24","KOBX"
360,365,355,360,108000,"2013-04-25","KOBX"
360,365,350,365,318500,"2013-04-26","KOBX"
365,380,355,375,1654500,"2013-04-29","KOBX"
375,375,360,360,101000,"2013-04-30","KOBX"
365,370,355,360,239000,"2013-05-01","KOBX"
360,365,355,360,319500,"2013-05-02","KOBX"
355,360,350,350,51000,"2013-05-03","KOBX"
355,355,340,340,180000,"2013-05-06","KOBX"
345,345,340,340,142000,"2013-05-07","KOBX"
340,340,335,340,387000,"2013-05-08","KOBX"
340,345,335,335,77500,"2013-05-10","KOBX"
335,335,330,330,38500,"2013-05-13","KOBX"
325,325,320,320,246000,"2013-05-14","KOBX"
310,325,310,315,655000,"2013-05-15","KOBX"
315,315,305,305,406500,"2013-05-16","KOBX"
305,310,305,305,29500,"2013-05-17","KOBX"
310,330,310,325,646500,"2013-05-20","KOBX"
335,335,320,325,65500,"2013-05-21","KOBX"
325,325,315,315,238500,"2013-05-22","KOBX"
325,325,305,310,274000,"2013-05-23","KOBX"
315,315,305,310,37500,"2013-05-24","KOBX"
315,315,305,305,128000,"2013-05-27","KOBX"
305,310,300,300,381000,"2013-05-28","KOBX"
295,310,295,300,616000,"2013-05-29","KOBX"
300,315,300,310,409000,"2013-05-30","KOBX"
320,320,300,300,22500,"2013-05-31","KOBX"
300,330,300,300,578500,"2013-06-03","KOBX"
315,315,305,305,451500,"2013-06-04","KOBX"
310,380,310,380,7587500,"2013-06-05","KOBX"
385,400,335,340,4353500,"2013-06-07","KOBX"
340,350,330,340,831000,"2013-06-10","KOBX"
330,350,320,330,850000,"2013-06-11","KOBX"
320,330,315,330,181500,"2013-06-12","KOBX"
330,340,310,315,5417000,"2013-06-13","KOBX"
315,330,315,325,730500,"2013-06-14","KOBX"
325,340,320,320,157500,"2013-06-17","KOBX"
330,335,320,320,347500,"2013-06-18","KOBX"
330,330,320,330,91000,"2013-06-19","KOBX"
330,360,320,330,899500,"2013-06-20","KOBX"
330,330,320,325,72000,"2013-06-21","KOBX"
340,340,315,315,77000,"2013-06-24","KOBX"
320,320,310,320,287500,"2013-06-25","KOBX"
320,350,320,325,256000,"2013-06-26","KOBX"
320,360,320,340,682500,"2013-06-27","KOBX"
350,355,330,340,151500,"2013-06-28","KOBX"
340,350,320,330,102000,"2013-07-01","KOBX"
340,340,325,330,11000,"2013-07-02","KOBX"
340,375,325,350,1275500,"2013-07-03","KOBX"
360,370,345,360,92500,"2013-07-04","KOBX"
360,400,335,400,954500,"2013-07-05","KOBX"
400,400,355,355,139000,"2013-07-08","KOBX"
375,375,325,335,239500,"2013-07-09","KOBX"
345,350,335,350,229500,"2013-07-10","KOBX"
370,400,360,360,1293000,"2013-07-11","KOBX"
365,365,350,360,16000,"2013-07-12","KOBX"
365,365,340,360,2000,"2013-07-15","KOBX"
365,365,345,345,88000,"2013-07-16","KOBX"
345,350,345,350,50000,"2013-07-17","KOBX"
350,350,340,350,31500,"2013-07-18","KOBX"
350,355,340,345,9500,"2013-07-19","KOBX"
340,345,335,345,126500,"2013-07-22","KOBX"
340,340,340,340,10500,"2013-07-23","KOBX"
350,370,345,350,119000,"2013-07-24","KOBX"
355,370,335,350,159500,"2013-07-25","KOBX"
355,355,350,350,35000,"2013-07-26","KOBX"
360,375,350,360,245000,"2013-07-29","KOBX"
365,375,350,355,425500,"2013-07-30","KOBX"
370,375,350,350,325500,"2013-07-31","KOBX"
355,370,345,350,388000,"2013-08-01","KOBX"
350,380,350,355,931500,"2013-08-02","KOBX"
370,370,365,365,1000,"2013-08-12","KOBX"
360,365,350,360,77500,"2013-08-13","KOBX"
360,365,360,360,57000,"2013-08-14","KOBX"
375,395,375,375,1244500,"2013-08-15","KOBX"
375,375,365,365,40000,"2013-08-16","KOBX"
350,350,350,350,31000,"2013-08-19","KOBX"
340,375,310,315,346000,"2013-08-20","KOBX"
325,360,320,320,104500,"2013-08-21","KOBX"
330,335,330,335,5000,"2013-08-22","KOBX"
325,375,325,345,199500,"2013-08-23","KOBX"
340,375,325,330,1074500,"2013-08-26","KOBX"
330,370,320,340,347500,"2013-08-27","KOBX"
330,340,315,335,80000,"2013-08-28","KOBX"
330,375,330,340,583500,"2013-08-29","KOBX"
365,365,340,350,78000,"2013-08-30","KOBX"
335,365,330,340,26000,"2013-09-02","KOBX"
360,365,340,345,724000,"2013-09-03","KOBX"
345,345,345,345,50000,"2013-09-04","KOBX"
360,375,350,355,861000,"2013-09-05","KOBX"
350,355,350,355,48000,"2013-09-06","KOBX"
360,365,355,355,34000,"2013-09-09","KOBX"
350,360,345,350,83500,"2013-09-10","KOBX"
350,365,345,355,66500,"2013-09-11","KOBX"
385,385,385,385,3548500,"2013-09-12","KOBX"
380,380,365,365,1500,"2013-09-13","KOBX"
375,385,365,370,144500,"2013-09-16","KOBX"
380,380,365,365,1500,"2013-09-17","KOBX"
380,380,365,365,117500,"2013-09-18","KOBX"
360,370,360,370,15500,"2013-09-19","KOBX"
365,370,365,370,5500,"2013-09-20","KOBX"
365,375,365,370,28500,"2013-09-23","KOBX"
360,365,355,365,56000,"2013-09-24","KOBX"
365,365,350,350,103000,"2013-09-25","KOBX"
345,360,345,360,5000,"2013-09-26","KOBX"
360,400,360,380,4109500,"2013-09-27","KOBX"
380,380,360,360,104500,"2013-09-30","KOBX"
360,360,345,345,491500,"2013-10-01","KOBX"
350,360,350,360,161000,"2013-10-02","KOBX"
350,355,330,345,1507000,"2013-10-03","KOBX"
345,350,345,350,303000,"2013-10-04","KOBX"
350,350,350,350,36000,"2013-10-07","KOBX"
360,360,350,350,81500,"2013-10-08","KOBX"
360,365,360,365,57500,"2013-10-09","KOBX"
365,365,365,365,57500,"2013-10-10","KOBX"
360,360,350,350,6500,"2013-10-11","KOBX"
360,360,350,360,14000,"2013-10-16","KOBX"
350,355,350,350,13000,"2013-10-17","KOBX"
360,360,360,360,5500,"2013-10-18","KOBX"
365,365,345,355,3500,"2013-10-21","KOBX"
355,355,350,355,36000,"2013-10-22","KOBX"
360,360,345,355,28500,"2013-10-23","KOBX"
345,355,345,355,3000,"2013-10-24","KOBX"
350,350,350,350,23500,"2013-10-25","KOBX"
360,360,350,355,32500,"2013-10-28","KOBX"
355,355,355,355,32500,"2013-10-29","KOBX"
360,360,350,350,3000,"2013-10-30","KOBX"
345,350,345,350,3500,"2013-10-31","KOBX"
350,350,335,350,17500,"2013-11-01","KOBX"
335,345,330,340,93500,"2013-11-04","KOBX"
340,340,330,330,17500,"2013-11-06","KOBX"
330,340,330,330,19500,"2013-11-07","KOBX"
335,335,330,330,5500,"2013-11-08","KOBX"
330,330,330,330,7500,"2013-11-11","KOBX"
330,340,305,320,127000,"2013-11-12","KOBX"
320,320,320,320,127000,"2013-11-13","KOBX"
320,320,320,320,127000,"2013-11-14","KOBX"
320,320,320,320,127000,"2013-11-15","KOBX"
320,320,320,320,127000,"2013-11-18","KOBX"
315,315,305,315,51000,"2013-11-19","KOBX"
310,310,305,310,19000,"2013-11-20","KOBX"
300,310,300,305,10500,"2013-11-21","KOBX"
305,305,305,305,10500,"2013-11-22","KOBX"
300,310,300,305,43500,"2013-11-25","KOBX"
300,300,300,300,5000,"2013-11-26","KOBX"
300,300,300,300,25000,"2013-11-27","KOBX"
300,300,285,290,9500,"2013-11-28","KOBX"
285,295,285,290,13000,"2013-11-29","KOBX"
290,300,290,300,6500,"2013-12-02","KOBX"
295,305,295,305,1000,"2013-12-03","KOBX"
300,300,290,300,13000,"2013-12-04","KOBX"
310,310,310,310,4000,"2013-12-05","KOBX"
305,305,305,305,500,"2013-12-06","KOBX"
300,300,290,290,4500,"2013-12-09","KOBX"
290,290,290,290,500,"2013-12-10","KOBX"
305,305,285,285,1000,"2013-12-11","KOBX"
285,305,285,305,2500,"2013-12-12","KOBX"
300,300,300,300,20500,"2013-12-13","KOBX"
285,285,285,285,5500,"2013-12-16","KOBX"
295,295,295,295,5500,"2013-12-17","KOBX"
290,300,290,300,22000,"2013-12-18","KOBX"
300,300,300,300,22000,"2013-12-19","KOBX"
300,300,300,300,22000,"2013-12-20","KOBX"
300,300,290,290,2000,"2013-12-23","KOBX"
280,280,275,280,6000,"2013-12-24","KOBX"
275,310,275,310,3000,"2013-12-27","KOBX"
270,295,270,285,27500,"2013-12-30","KOBX"
285,285,285,285,11000,"2014-01-02","KOBX"
285,285,285,285,1500,"2014-01-03","KOBX"
285,285,285,285,0,"2014-01-06","KOBX"
278,298,278,298,30200,"2014-01-07","KOBX"
290,290,285,285,5900,"2014-01-08","KOBX"
280,280,271,275,14800,"2014-01-09","KOBX"
275,275,275,275,0,"2014-01-10","KOBX"
270,270,269,269,12700,"2014-01-13","KOBX"
269,269,250,260,122900,"2014-01-15","KOBX"
251,293,250,290,7100,"2014-01-16","KOBX"
270,270,270,270,200,"2014-01-17","KOBX"
270,270,255,265,57600,"2014-01-20","KOBX"
270,270,263,266,9900,"2014-01-21","KOBX"
268,268,268,268,100,"2014-01-22","KOBX"
275,281,270,281,27600,"2014-01-23","KOBX"
297,298,297,297,200,"2014-01-24","KOBX"
280,295,268,280,55900,"2014-01-27","KOBX"
280,280,265,265,14900,"2014-01-28","KOBX"
260,270,260,270,16800,"2014-01-29","KOBX"
280,285,261,279,3600,"2014-01-30","KOBX"
266,279,266,272,4600,"2014-02-03","KOBX"
277,283,275,277,7900,"2014-02-04","KOBX"
277,285,274,276,28000,"2014-02-05","KOBX"
279,280,262,275,2000,"2014-02-06","KOBX"
260,267,257,260,98300,"2014-02-07","KOBX"
260,264,259,264,47700,"2014-02-10","KOBX"
262,265,262,262,6700,"2014-02-11","KOBX"
260,263,260,260,37200,"2014-02-12","KOBX"
268,268,265,265,300,"2014-02-13","KOBX"
277,277,268,273,300,"2014-02-14","KOBX"
273,273,268,269,10500,"2014-02-17","KOBX"
300,300,270,275,9200,"2014-02-18","KOBX"
270,275,265,265,28100,"2014-02-19","KOBX"
265,265,265,265,2800,"2014-02-20","KOBX"
270,270,270,270,2500,"2014-02-21","KOBX"
260,272,259,263,46100,"2014-02-24","KOBX"
280,280,262,262,170200,"2014-02-25","KOBX"
259,259,259,259,105000,"2014-02-26","KOBX"
255,256,255,255,139800,"2014-02-27","KOBX"
250,262,250,262,16200,"2014-02-28","KOBX"
262,262,256,256,11400,"2014-03-03","KOBX"
257,260,257,258,34200,"2014-03-04","KOBX"
256,262,256,262,5200,"2014-03-05","KOBX"
260,265,256,265,39600,"2014-03-06","KOBX"
270,270,267,267,200,"2014-03-07","KOBX"
269,269,267,267,300,"2014-03-10","KOBX"
260,266,258,258,21600,"2014-03-11","KOBX"
259,265,258,261,374200,"2014-03-12","KOBX"
262,262,260,260,11500,"2014-03-13","KOBX"
262,269,255,260,130400,"2014-03-14","KOBX"
260,260,260,260,0,"2014-03-17","KOBX"
264,265,260,260,1900,"2014-03-18","KOBX"
260,260,259,259,55000,"2014-03-19","KOBX"
253,259,253,254,8700,"2014-03-20","KOBX"
254,260,254,259,2500,"2014-03-21","KOBX"
255,255,255,255,100100,"2014-03-24","KOBX"
258,258,255,257,106400,"2014-03-25","KOBX"
257,257,257,257,0,"2014-03-26","KOBX"
254,264,254,264,5200,"2014-03-27","KOBX"
255,255,254,254,30500,"2014-03-28","KOBX"
270,270,253,255,55100,"2014-04-01","KOBX"
255,255,253,253,6100,"2014-04-02","KOBX"
252,252,251,251,72000,"2014-04-03","KOBX"
251,251,242,244,411400,"2014-04-04","KOBX"
249,249,243,245,148500,"2014-04-07","KOBX"
245,245,245,245,10000,"2014-04-08","KOBX"
245,245,245,245,0,"2014-04-09","KOBX"
245,245,234,239,136800,"2014-04-10","KOBX"
241,241,241,241,11500,"2014-04-11","KOBX"
241,241,241,241,0,"2014-04-14","KOBX"
241,241,238,238,400,"2014-04-15","KOBX"
238,238,238,238,0,"2014-04-16","KOBX"
238,239,236,236,39500,"2014-04-17","KOBX"
240,245,240,245,200,"2014-04-21","KOBX"
245,245,245,245,0,"2014-04-22","KOBX"
244,245,244,245,2100,"2014-04-23","KOBX"
245,248,245,248,3200,"2014-04-24","KOBX"
248,252,248,252,500,"2014-04-25","KOBX"
245,245,230,235,108000,"2014-04-28","KOBX"
235,235,235,235,156700,"2014-04-29","KOBX"
243,252,237,240,120500,"2014-04-30","KOBX"
240,240,240,240,0,"2014-05-02","KOBX"
240,240,235,236,19900,"2014-05-05","KOBX"
236,236,236,236,12600,"2014-05-06","KOBX"
236,240,234,234,13000,"2014-05-07","KOBX"
234,234,232,232,10000,"2014-05-08","KOBX"
232,232,232,232,2500,"2014-05-09","KOBX"
232,232,232,232,1600,"2014-05-12","KOBX"
233,240,232,240,15500,"2014-05-13","KOBX"
232,232,230,230,202700,"2014-05-14","KOBX"
231,232,230,231,25600,"2014-05-16","KOBX"
236,236,227,236,48100,"2014-05-19","KOBX"
226,228,225,226,72800,"2014-05-20","KOBX"
223,223,223,223,28000,"2014-05-21","KOBX"
214,221,212,214,164500,"2014-05-22","KOBX"
214,214,212,214,12000,"2014-05-23","KOBX"
228,234,215,228,5800,"2014-05-26","KOBX"
230,233,230,230,10300,"2014-05-28","KOBX"
225,230,225,225,34200,"2014-05-30","KOBX"
226,229,210,226,14800,"2014-06-02","KOBX"
226,226,226,226,0,"2014-06-03","KOBX"
226,226,220,226,15100,"2014-06-04","KOBX"
216,216,216,216,7500,"2014-06-05","KOBX"
220,220,220,220,3100,"2014-06-06","KOBX"
210,210,210,210,100,"2014-06-09","KOBX"
226,226,209,226,20800,"2014-06-10","KOBX"
226,226,217,226,30000,"2014-06-11","KOBX"
215,217,215,215,23500,"2014-06-12","KOBX"
215,215,215,215,1000,"2014-06-13","KOBX"
225,225,205,225,3100,"2014-06-16","KOBX"
220,220,207,220,12100,"2014-06-17","KOBX"
207,224,207,207,20100,"2014-06-18","KOBX"
205,207,205,205,30000,"2014-06-19","KOBX"
207,207,200,207,97000,"2014-06-20","KOBX"
202,212,202,202,11100,"2014-06-23","KOBX"
200,212,200,200,25200,"2014-06-24","KOBX"
185,200,160,185,30200,"2014-06-25","KOBX"
188,188,186,188,38100,"2014-06-26","KOBX"
219,219,195,219,9600,"2014-06-27","KOBX"
214,214,205,214,31100,"2014-06-30","KOBX"
219,220,219,219,6200,"2014-07-01","KOBX"
219,219,219,219,0,"2014-07-02","KOBX"
211,225,205,211,44800,"2014-07-03","KOBX"
210,230,201,210,46900,"2014-07-04","KOBX"
219,219,202,219,31700,"2014-07-07","KOBX"
214,225,207,214,38200,"2014-07-08","KOBX"
214,214,214,214,0,"2014-07-09","KOBX"
221,233,214,221,150700,"2014-07-10","KOBX"
211,218,201,211,3000,"2014-07-11","KOBX"
212,212,211,212,5100,"2014-07-14","KOBX"
208,210,207,208,21000,"2014-07-15","KOBX"
208,210,200,208,1080100,"2014-07-16","KOBX"
214,214,214,214,100,"2014-07-17","KOBX"
209,218,209,209,1700,"2014-07-18","KOBX"
218,218,218,218,100,"2014-07-21","KOBX"
215,218,202,215,28500,"2014-07-22","KOBX"
206,214,203,206,40300,"2014-07-23","KOBX"
203,205,203,203,3500,"2014-07-24","KOBX"
195,203,195,195,162000,"2014-07-25","KOBX"
209,209,209,209,100,"2014-08-04","KOBX"
208,214,195,208,30300,"2014-08-05","KOBX"
208,208,208,208,0,"2014-08-06","KOBX"
208,208,195,208,5300,"2014-08-07","KOBX"
197,198,197,197,5500,"2014-08-08","KOBX"
196,196,196,196,900,"2014-08-11","KOBX"
202,202,198,202,6100,"2014-08-12","KOBX"
208,208,208,208,100,"2014-08-13","KOBX"
208,209,201,208,11300,"2014-08-14","KOBX"
208,219,206,208,12400,"2014-08-15","KOBX"
212,212,202,212,10100,"2014-08-18","KOBX"
205,215,202,205,23700,"2014-08-19","KOBX"
205,212,205,205,13900,"2014-08-20","KOBX"
205,205,204,205,12000,"2014-08-21","KOBX"
205,209,205,205,33600,"2014-08-22","KOBX"
209,210,209,209,25100,"2014-08-25","KOBX"
205,215,205,205,10100,"2014-08-26","KOBX"
210,213,203,210,78700,"2014-08-27","KOBX"
217,219,216,217,2100,"2014-08-28","KOBX"
217,217,217,217,0,"2014-08-29","KOBX"
217,217,217,217,0,"2014-09-01","KOBX"
208,215,206,208,14600,"2014-09-02","KOBX"
215,215,215,215,100,"2014-09-03","KOBX"
213,214,213,213,400,"2014-09-04","KOBX"
205,215,200,205,80200,"2014-09-05","KOBX"
208,211,202,208,268800,"2014-09-08","KOBX"
200,209,200,200,254600,"2014-09-09","KOBX"
196,205,196,196,41300,"2014-09-10","KOBX"
204,205,200,204,10200,"2014-09-11","KOBX"
205,205,205,205,100,"2014-09-12","KOBX"
204,204,195,204,600,"2014-09-15","KOBX"
203,204,200,203,7400,"2014-09-16","KOBX"
204,205,204,204,5100,"2014-09-17","KOBX"
200,203,198,200,33100,"2014-09-18","KOBX"
200,200,200,200,40200,"2014-09-19","KOBX"
201,203,196,201,8700,"2014-09-22","KOBX"
195,203,190,195,4400,"2014-09-23","KOBX"
201,201,201,201,300,"2014-09-24","KOBX"
203,203,203,203,100,"2014-09-25","KOBX"
199,200,199,199,8100,"2014-09-26","KOBX"
201,205,190,201,86400,"2014-09-29","KOBX"
195,200,190,195,33400,"2014-09-30","KOBX"
195,200,189,195,19300,"2014-10-01","KOBX"
195,195,195,195,0,"2014-10-02","KOBX"
185,200,185,185,35900,"2014-10-03","KOBX"
199,199,181,199,13600,"2014-10-06","KOBX"
185,185,185,185,5100,"2014-10-07","KOBX"
195,195,185,195,8200,"2014-10-08","KOBX"
195,195,195,195,2600,"2014-10-09","KOBX"
190,190,190,190,12600,"2014-10-10","KOBX"
190,190,190,190,0,"2014-10-13","KOBX"
190,190,190,190,0,"2014-10-14","KOBX"
190,190,190,190,0,"2014-10-15","KOBX"
190,190,190,190,0,"2014-10-16","KOBX"
190,190,190,190,0,"2014-10-17","KOBX"
189,189,189,189,100,"2014-10-20","KOBX"
189,189,189,189,0,"2014-10-21","KOBX"
189,189,188,189,7800,"2014-10-22","KOBX"
190,190,189,190,4700,"2014-10-23","KOBX"
195,205,190,195,6200,"2014-10-24","KOBX"
190,191,190,190,7800,"2014-10-27","KOBX"
198,204,197,198,2600,"2014-10-28","KOBX"
195,195,195,195,1000,"2014-10-29","KOBX"
195,195,195,195,100,"2014-10-30","KOBX"
195,195,195,195,0,"2014-10-31","KOBX"
190,195,190,190,300,"2014-11-03","KOBX"
195,199,180,195,1200,"2014-11-04","KOBX"
195,195,195,195,0,"2014-11-05","KOBX"
194,194,194,194,2000,"2014-11-06","KOBX"
200,200,194,200,173600,"2014-11-07","KOBX"
200,200,200,200,100,"2014-11-10","KOBX"
210,210,210,210,100,"2014-11-11","KOBX"
200,200,199,200,2000,"2014-11-12","KOBX"
210,210,210,210,0,"2014-11-13","KOBX"
210,210,210,210,0,"2014-11-14","KOBX"
200,195,195,195,7100,"2014-11-17","KOBX"
199,200,199,199,5600,"2014-11-18","KOBX"
200,200,182,200,1100,"2014-11-19","KOBX"
190,200,190,190,1278000,"2014-11-20","KOBX"
192,200,192,192,2600,"2014-11-21","KOBX"
199,199,199,199,2000,"2014-11-24","KOBX"
199,199,199,199,0,"2014-11-25","KOBX"
198,198,198,198,100,"2014-11-26","KOBX"
200,203,200,200,1600,"2014-11-27","KOBX"
195,195,193,195,2200,"2014-11-28","KOBX"
201,201,182,182,3700,"2014-12-01","KOBX"
184,185,180,180,132400,"2014-12-02","KOBX"
190,190,180,189,50300,"2014-12-03","KOBX"
195,195,175,175,655100,"2014-12-04","KOBX"
175,189,175,189,18700,"2014-12-05","KOBX"
184,188,180,187,658200,"2014-12-08","KOBX"
188,206,185,185,11199800,"2014-12-09","KOBX"
182,192,181,186,138900,"2014-12-10","KOBX"
181,186,180,186,81200,"2014-12-11","KOBX"
180,186,180,186,20100,"2014-12-12","KOBX"
186,186,184,184,200,"2014-12-15","KOBX"
175,186,168,180,26800,"2014-12-16","KOBX"
179,179,168,168,672500,"2014-12-17","KOBX"
167,171,164,171,185400,"2014-12-18","KOBX"
174,184,174,175,147100,"2014-12-19","KOBX"
184,184,176,176,4400,"2014-12-22","KOBX"
171,182,171,177,8400,"2014-12-23","KOBX"
177,203,177,187,1387000,"2014-12-24","KOBX"
184,200,178,178,107300,"2014-12-29","KOBX"
189,189,172,172,14400,"2014-12-30","KOBX"
190,190,189,189,200,"2015-01-02","KOBX"
189,189,180,180,9100,"2015-01-05","KOBX"
164,180,164,180,7100,"2015-01-06","KOBX"
171,175,168,171,34600,"2015-01-07","KOBX"
171,172,170,172,19800,"2015-01-08","KOBX"
164,190,163,181,507700,"2015-01-09","KOBX"
181,181,181,181,0,"2015-01-12","KOBX"
176,177,175,175,18100,"2015-01-13","KOBX"
183,183,183,183,100,"2015-01-14","KOBX"
173,175,173,173,4600,"2015-01-15","KOBX"
173,182,171,171,41500,"2015-01-16","KOBX"
170,174,170,174,600,"2015-01-19","KOBX"
173,173,170,172,72500,"2015-01-20","KOBX"
170,170,169,169,10500,"2015-01-21","KOBX"
169,170,168,170,26100,"2015-01-22","KOBX"
171,171,171,171,300,"2015-01-23","KOBX"
163,163,163,163,15000,"2015-01-26","KOBX"
163,172,163,164,800,"2015-01-27","KOBX"
170,170,170,170,100,"2015-01-28","KOBX"
170,170,170,170,0,"2015-01-29","KOBX"
155,170,155,170,51600,"2015-01-30","KOBX"
170,170,170,170,0,"2015-02-02","KOBX"
159,165,157,165,60800,"2015-02-03","KOBX"
160,166,160,161,15600,"2015-02-04","KOBX"
166,166,157,157,21700,"2015-02-05","KOBX"
169,169,156,158,9800,"2015-02-06","KOBX"
154,159,154,154,169600,"2015-02-09","KOBX"
162,162,153,154,222500,"2015-02-10","KOBX"
157,157,153,156,71000,"2015-02-11","KOBX"
164,164,157,157,200,"2015-02-12","KOBX"
152,153,151,153,124700,"2015-02-13","KOBX"
158,158,157,157,1700,"2015-02-16","KOBX"
152,155,151,155,2200,"2015-02-17","KOBX"
154,154,154,154,200,"2015-02-18","KOBX"
151,154,151,154,100800,"2015-02-20","KOBX"
151,153,151,153,2100,"2015-02-23","KOBX"
154,154,152,153,4800,"2015-02-24","KOBX"
151,151,145,149,32500,"2015-02-25","KOBX"
150,164,150,154,206900,"2015-02-26","KOBX"
150,150,150,150,39400,"2015-02-27","KOBX"
150,160,148,154,57000,"2015-03-02","KOBX"
151,151,150,151,20000,"2015-03-03","KOBX"
145,154,145,154,10100,"2015-03-04","KOBX"
155,155,155,155,100,"2015-03-05","KOBX"
156,156,156,156,100,"2015-03-06","KOBX"
156,156,150,150,200,"2015-03-09","KOBX"
151,151,150,150,6000,"2015-03-10","KOBX"
145,154,145,150,109100,"2015-03-11","KOBX"
155,156,155,156,200,"2015-03-12","KOBX"
156,156,156,156,0,"2015-03-13","KOBX"
148,148,148,148,18500,"2015-03-16","KOBX"
159,159,155,155,44600,"2015-03-17","KOBX"
157,157,157,157,100,"2015-03-18","KOBX"
157,170,157,170,248700,"2015-03-19","KOBX"
161,177,161,177,315400,"2015-03-20","KOBX"
180,194,175,194,97100,"2015-03-23","KOBX"
192,192,175,185,15600,"2015-03-24","KOBX"
184,184,183,183,54500,"2015-03-25","KOBX"
183,183,183,183,0,"2015-03-26","KOBX"
183,183,183,183,0,"2015-03-27","KOBX"
183,183,183,183,0,"2015-03-30","KOBX"
165,165,165,165,500,"2015-03-31","KOBX"
165,187,165,185,400,"2015-04-01","KOBX"
188,188,188,188,500,"2015-04-02","KOBX"
188,188,185,185,9200,"2015-04-06","KOBX"
170,184,160,184,7200,"2015-04-07","KOBX"
184,184,184,184,0,"2015-04-08","KOBX"
170,182,170,182,400,"2015-04-09","KOBX"
165,180,165,180,2300,"2015-04-10","KOBX"
163,170,152,163,132800,"2015-04-13","KOBX"
169,169,161,161,2000,"2015-04-14","KOBX"
161,161,161,161,0,"2015-04-15","KOBX"
150,153,150,153,32400,"2015-04-16","KOBX"
168,168,168,168,100,"2015-04-17","KOBX"
168,168,168,168,25000,"2015-04-20","KOBX"
168,172,168,168,41800,"2015-04-21","KOBX"
178,178,178,178,100,"2015-04-22","KOBX"
156,170,156,170,800,"2015-04-23","KOBX"
170,170,170,170,0,"2015-04-24","KOBX"
175,175,154,155,3000,"2015-04-27","KOBX"
175,175,175,175,100,"2015-04-28","KOBX"
175,179,175,179,5600,"2015-04-29","KOBX"
179,179,179,179,0,"2015-04-30","KOBX"
160,160,160,160,800,"2015-05-04","KOBX"
161,161,141,141,300,"2015-05-05","KOBX"
142,155,131,155,20600,"2015-05-06","KOBX"
164,164,164,164,100,"2015-05-07","KOBX"
164,174,164,170,28900,"2015-05-08","KOBX"
173,173,173,173,100,"2015-05-11","KOBX"
173,173,173,173,0,"2015-05-12","KOBX"
172,172,170,170,600,"2015-05-13","KOBX"
154,173,154,173,5100,"2015-05-15","KOBX"
158,165,155,160,79700,"2015-05-18","KOBX"
168,168,167,167,23200,"2015-05-19","KOBX"
167,167,167,167,0,"2015-05-20","KOBX"
170,170,170,170,200,"2015-05-21","KOBX"
170,170,170,170,0,"2015-05-22","KOBX"
156,156,156,156,500,"2015-05-25","KOBX"
157,165,157,165,11200,"2015-05-26","KOBX"
159,159,159,159,1000,"2015-05-27","KOBX"
159,160,159,159,21700,"2015-05-28","KOBX"
159,172,156,160,11200,"2015-05-29","KOBX"
170,170,153,166,10600,"2015-06-01","KOBX"
169,169,169,169,100,"2015-06-03","KOBX"
169,169,169,169,0,"2015-06-04","KOBX"
169,169,169,169,0,"2015-06-05","KOBX"
169,169,169,169,0,"2015-06-08","KOBX"
169,169,169,169,0,"2015-06-09","KOBX"
169,169,169,169,0,"2015-06-10","KOBX"
150,165,146,165,500,"2015-06-11","KOBX"
165,165,165,165,0,"2015-06-12","KOBX"
158,158,158,158,9700,"2015-06-15","KOBX"
157,157,157,157,400,"2015-06-16","KOBX"
164,164,164,164,100,"2015-06-17","KOBX"
164,164,164,164,0,"2015-06-18","KOBX"
164,164,164,164,0,"2015-06-19","KOBX"
165,165,165,165,300,"2015-06-22","KOBX"
155,164,155,164,800,"2015-06-23","KOBX"
164,164,157,157,1700,"2015-06-24","KOBX"
157,157,157,157,0,"2015-06-25","KOBX"
151,163,151,163,200,"2015-06-26","KOBX"
151,163,151,163,200,"2015-06-29","KOBX"
163,163,163,163,0,"2015-06-30","KOBX"
163,163,163,163,0,"2015-07-01","KOBX"
161,161,161,161,1000,"2015-07-02","KOBX"
161,161,161,161,2000,"2015-07-03","KOBX"
160,160,160,160,10200,"2015-07-06","KOBX"
160,160,160,160,4800,"2015-07-07","KOBX"
160,160,160,160,16600,"2015-07-08","KOBX"
160,160,160,160,0,"2015-07-09","KOBX"
160,160,160,160,0,"2015-07-10","KOBX"
160,160,160,160,2000,"2015-07-13","KOBX"
160,160,160,160,0,"2015-07-14","KOBX"
160,160,160,160,0,"2015-07-15","KOBX"
177,178,177,178,300,"2015-07-22","KOBX"
178,178,178,178,0,"2015-07-23","KOBX"
178,178,178,178,0,"2015-07-24","KOBX"
178,178,178,178,0,"2015-07-27","KOBX"
160,160,121,121,500,"2015-07-28","KOBX"
127,132,127,128,32400,"2015-07-29","KOBX"
128,128,124,128,12400,"2015-07-30","KOBX"
128,128,128,128,0,"2015-07-31","KOBX"
128,128,128,128,0,"2015-08-03","KOBX"
149,149,149,149,100,"2015-08-04","KOBX"
158,158,140,148,1200,"2015-08-05","KOBX"
147,147,147,147,2000,"2015-08-06","KOBX"
125,125,125,125,10000,"2015-08-07","KOBX"
125,125,124,124,33100,"2015-08-10","KOBX"
152,152,152,152,100,"2015-08-11","KOBX"
152,152,152,152,0,"2015-08-12","KOBX"
140,140,139,139,4300,"2015-08-13","KOBX"
130,130,125,125,4000,"2015-08-14","KOBX"
125,125,125,125,0,"2015-08-18","KOBX"
125,125,125,125,0,"2015-08-19","KOBX"
125,125,125,125,0,"2015-08-20","KOBX"
112,145,112,145,10200,"2015-08-21","KOBX"
145,145,145,145,0,"2015-08-24","KOBX"
145,145,145,145,0,"2015-08-25","KOBX"
145,145,145,145,0,"2015-08-26","KOBX"
145,145,145,145,0,"2015-08-27","KOBX"
131,131,131,131,100,"2015-08-28","KOBX"
118,132,118,132,2600,"2015-08-31","KOBX"
121,121,120,120,77600,"2015-09-01","KOBX"
120,120,120,120,0,"2015-09-02","KOBX"
129,130,129,130,300,"2015-09-03","KOBX"
135,135,135,135,100,"2015-09-04","KOBX"
135,135,135,135,0,"2015-09-07","KOBX"
123,125,123,123,75000,"2015-09-08","KOBX"
113,124,111,124,50100,"2015-09-09","KOBX"
124,124,124,124,1200,"2015-09-10","KOBX"
134,134,112,113,126900,"2015-09-11","KOBX"
116,116,112,115,8100,"2015-09-14","KOBX"
110,117,110,117,400,"2015-09-15","KOBX"
113,115,113,115,11100,"2015-09-16","KOBX"
118,119,118,119,600,"2015-09-17","KOBX"
119,127,119,121,56500,"2015-09-18","KOBX"
125,126,125,126,25500,"2015-09-21","KOBX"
126,135,126,135,800,"2015-09-22","KOBX"
135,135,135,135,0,"2015-09-23","KOBX"
139,140,139,140,2600,"2015-09-25","KOBX"
140,140,140,140,0,"2015-09-28","KOBX"
140,140,140,140,0,"2015-09-29","KOBX"
140,140,140,140,0,"2015-09-30","KOBX"
145,145,145,145,100,"2015-10-01","KOBX"
145,145,145,145,0,"2015-10-02","KOBX"
145,148,145,148,8000,"2015-10-05","KOBX"
148,148,148,148,200,"2015-10-06","KOBX"
136,136,136,136,2000,"2015-10-07","KOBX"
144,144,144,144,1200,"2015-10-08","KOBX"
145,148,145,148,700,"2015-10-09","KOBX"
148,148,148,148,0,"2015-10-12","KOBX"
148,148,148,148,0,"2015-10-13","KOBX"
134,147,134,147,200,"2015-10-15","KOBX"
134,147,134,147,200,"2015-10-16","KOBX"
147,147,147,147,0,"2015-10-19","KOBX"
147,150,147,150,200,"2015-10-20","KOBX"
150,150,150,150,0,"2015-10-21","KOBX"
150,150,150,150,0,"2015-10-22","KOBX"
148,148,140,140,52900,"2015-10-23","KOBX"
140,140,140,140,0,"2015-10-26","KOBX"
140,140,140,140,0,"2015-10-27","KOBX"
145,145,145,145,100,"2015-10-28","KOBX"
145,145,145,145,0,"2015-10-29","KOBX"
145,145,145,145,0,"2015-10-30","KOBX"
145,145,145,145,0,"2015-11-02","KOBX"
145,145,145,145,0,"2015-11-03","KOBX"
145,145,145,145,0,"2015-11-04","KOBX"
145,145,145,145,0,"2015-11-05","KOBX"
145,145,145,145,0,"2015-11-06","KOBX"
145,145,145,145,0,"2015-11-09","KOBX"
145,145,145,145,0,"2015-11-10","KOBX"
150,150,150,150,100,"2015-11-11","KOBX"
150,150,150,150,0,"2015-11-12","KOBX"
150,150,150,150,0,"2015-11-13","KOBX"
150,150,150,150,0,"2015-11-16","KOBX"
150,150,150,150,0,"2015-11-17","KOBX"
150,150,150,150,0,"2015-11-18","KOBX"
150,150,150,150,0,"2015-11-19","KOBX"
150,150,150,150,0,"2015-11-20","KOBX"
140,140,140,140,10000,"2015-11-23","KOBX"
150,150,127,140,21100,"2015-11-24","KOBX"
130,135,130,135,60300,"2015-11-25","KOBX"
135,140,135,140,700,"2015-11-26","KOBX"
140,140,140,140,0,"2015-11-27","KOBX"
140,140,140,140,0,"2015-11-30","KOBX"
140,140,140,140,0,"2015-12-01","KOBX"
126,139,126,139,59300,"2015-12-02","KOBX"
127,139,127,139,22700,"2015-12-03","KOBX"
126,126,126,126,10100,"2015-12-04","KOBX"
115,125,115,125,54600,"2015-12-07","KOBX"
122,122,122,122,600,"2015-12-08","KOBX"
122,122,122,122,0,"2015-12-09","KOBX"
135,135,135,135,300,"2015-12-10","KOBX"
135,135,135,135,0,"2015-12-11","KOBX"
135,135,135,135,0,"2015-12-14","KOBX"
122,134,122,134,1100,"2015-12-15","KOBX"
121,132,121,132,800,"2015-12-16","KOBX"
119,127,119,119,47500,"2015-12-17","KOBX"
119,119,119,119,500,"2015-12-18","KOBX"
125,125,115,115,17400,"2015-12-21","KOBX"
125,125,112,115,9500,"2015-12-22","KOBX"
123,123,123,123,200,"2015-12-23","KOBX"
138,138,138,138,200,"2015-12-28","KOBX"
138,147,138,147,900,"2015-12-29","KOBX"
147,147,147,147,0,"2015-12-30","KOBX"
143,143,143,143,300,"2016-01-04","KOBX"
143,143,143,143,0,"2016-01-05","KOBX"
135,142,129,130,24900,"2016-01-06","KOBX"
145,145,120,137,41400,"2016-01-07","KOBX"
127,134,127,129,30600,"2016-01-08","KOBX"
145,145,117,117,170800,"2016-01-11","KOBX"
124,124,106,106,280700,"2016-01-12","KOBX"
117,117,117,117,100,"2016-01-13","KOBX"
107,107,107,107,17000,"2016-01-14","KOBX"
119,119,119,119,100,"2016-01-15","KOBX"
117,117,108,117,28200,"2016-01-18","KOBX"
126,126,115,126,1500,"2016-01-19","KOBX"
125,127,125,127,300,"2016-01-20","KOBX"
127,127,127,127,0,"2016-01-21","KOBX"
125,125,115,121,1500,"2016-01-22","KOBX"
121,121,121,121,0,"2016-01-25","KOBX"
121,121,121,121,0,"2016-01-26","KOBX"
117,120,117,120,6000,"2016-01-27","KOBX"
129,129,129,129,100,"2016-01-28","KOBX"
129,129,129,129,0,"2016-01-29","KOBX"
130,138,125,133,500,"2016-02-01","KOBX"
128,128,128,128,4000,"2016-02-02","KOBX"
140,140,120,132,32800,"2016-02-03","KOBX"
131,131,119,119,52200,"2016-02-04","KOBX"
129,129,115,120,2300,"2016-02-05","KOBX"
120,120,120,120,0,"2016-02-09","KOBX"
129,129,129,129,200,"2016-02-10","KOBX"
129,129,129,129,0,"2016-02-11","KOBX"
129,129,129,129,0,"2016-02-12","KOBX"
129,129,129,129,0,"2016-02-15","KOBX"
122,127,117,123,28000,"2016-02-16","KOBX"
125,125,112,117,4400,"2016-02-17","KOBX"
127,127,127,127,100,"2016-02-18","KOBX"
126,126,115,118,62700,"2016-02-19","KOBX"
126,126,112,112,700,"2016-02-22","KOBX"
124,124,122,122,900,"2016-02-23","KOBX"
122,122,111,115,641200,"2016-02-24","KOBX"
115,115,111,114,101700,"2016-02-25","KOBX"
114,114,114,114,500,"2016-02-26","KOBX"
123,123,116,118,800,"2016-02-29","KOBX"
119,119,119,119,10000,"2016-03-01","KOBX"
119,119,119,119,0,"2016-03-02","KOBX"
121,121,109,111,218500,"2016-03-03","KOBX"
116,120,110,114,394700,"2016-03-04","KOBX"
114,120,114,119,2200,"2016-03-07","KOBX"
117,119,115,119,50400,"2016-03-08","KOBX"
119,120,119,120,20000,"2016-03-10","KOBX"
120,120,120,120,0,"2016-03-11","KOBX"
120,120,120,120,0,"2016-03-14","KOBX"
119,120,112,120,76600,"2016-03-15","KOBX"
115,120,113,120,25100,"2016-03-16","KOBX"
120,124,120,124,10200,"2016-03-17","KOBX"
124,124,124,124,0,"2016-03-18","KOBX"
119,120,119,120,3000,"2016-03-21","KOBX"
120,120,120,120,10000,"2016-03-22","KOBX"
118,125,118,125,40400,"2016-03-23","KOBX"
134,134,134,134,200,"2016-03-24","KOBX"
134,134,134,134,0,"2016-03-28","KOBX"
130,130,130,130,200,"2016-03-29","KOBX"
125,125,125,125,1200,"2016-03-30","KOBX"
125,125,125,125,1500,"2016-03-31","KOBX"
123,124,122,122,1300,"2016-04-01","KOBX"
125,125,125,125,100,"2016-04-04","KOBX"
125,125,125,125,0,"2016-04-05","KOBX"
125,130,115,115,27900,"2016-04-06","KOBX"
128,128,128,128,100,"2016-04-07","KOBX"
128,128,128,128,0,"2016-04-08","KOBX"
128,128,128,128,0,"2016-04-11","KOBX"
128,128,128,128,0,"2016-04-12","KOBX"
128,128,128,128,0,"2016-04-13","KOBX"
128,128,128,128,0,"2016-04-14","KOBX"
128,128,128,128,0,"2016-04-15","KOBX"
128,128,128,128,0,"2016-04-18","KOBX"
128,128,128,128,0,"2016-04-19","KOBX"
116,116,112,116,7500,"2016-04-20","KOBX"
128,128,128,128,0,"2016-04-21","KOBX"
119,119,119,119,100,"2016-04-22","KOBX"
119,119,119,119,0,"2016-04-25","KOBX"
119,119,119,119,0,"2016-04-26","KOBX"
119,119,119,119,0,"2016-04-27","KOBX"
119,119,119,119,0,"2016-04-28","KOBX"
119,119,108,109,200500,"2016-04-29","KOBX"
109,120,109,120,4500,"2016-05-02","KOBX"
120,120,120,120,0,"2016-05-03","KOBX"
116,116,110,116,15100,"2016-05-04","KOBX"
116,118,111,118,5800,"2016-05-09","KOBX"
108,115,108,115,58200,"2016-05-10","KOBX"
113,113,113,113,500,"2016-05-11","KOBX"
113,113,113,113,500,"2016-05-12","KOBX"
113,113,103,111,34900,"2016-05-13","KOBX"
108,113,107,113,11200,"2016-05-16","KOBX"
105,112,105,110,700,"2016-05-17","KOBX"
110,114,110,114,4500,"2016-05-18","KOBX"
114,114,113,113,3800,"2016-05-19","KOBX"
113,113,113,113,0,"2016-05-20","KOBX"
113,115,113,115,1700,"2016-05-23","KOBX"
115,115,111,113,24100,"2016-05-24","KOBX"
110,115,110,115,2100,"2016-05-25","KOBX"
115,117,115,117,11100,"2016-05-26","KOBX"
115,117,115,117,1400,"2016-05-27","KOBX"
117,117,117,117,0,"2016-05-30","KOBX"
109,118,109,110,85200,"2016-05-31","KOBX"
130,130,118,118,2,"2016-06-01","KOBX"
123,123,118,118,600,"2016-06-02","KOBX"
120,120,120,120,12000,"2016-06-03","KOBX"
116,116,115,115,1700,"2016-06-06","KOBX"
115,120,115,120,100,"2016-06-07","KOBX"
120,120,120,120,0,"2016-06-08","KOBX"
120,120,120,120,100,"2016-06-09","KOBX"
120,120,120,120,0,"2016-06-10","KOBX"
116,117,116,117,2100,"2016-06-13","KOBX"
117,117,117,117,0,"2016-06-14","KOBX"
120,120,120,120,100,"2016-06-15","KOBX"
120,120,120,120,0,"2016-06-16","KOBX"
122,122,122,122,200,"2016-06-17","KOBX"
122,122,122,122,30000,"2016-06-20","KOBX"
122,122,122,122,0,"2016-06-21","KOBX"
121,121,117,117,500,"2016-06-22","KOBX"
117,117,106,109,16800,"2016-06-23","KOBX"
109,116,109,116,200,"2016-06-24","KOBX"
116,116,116,116,0,"2016-06-27","KOBX"
116,116,116,116,0,"2016-06-28","KOBX"
110,116,110,116,23200,"2016-06-29","KOBX"
110,116,110,116,23200,"2016-06-30","KOBX"
123,130,120,120,1500,"2016-07-01","KOBX"
120,120,120,120,0,"2016-07-11","KOBX"
110,118,108,118,24100,"2016-07-12","KOBX"
110,127,108,110,150400,"2016-07-13","KOBX"
110,120,110,120,80100,"2016-07-14","KOBX"
120,120,110,115,19600,"2016-07-15","KOBX"
114,124,114,121,14000,"2016-07-18","KOBX"
116,117,116,117,12000,"2016-07-19","KOBX"
117,119,117,118,126500,"2016-07-20","KOBX"
118,123,118,118,13000,"2016-07-21","KOBX"
118,118,118,118,100,"2016-07-22","KOBX"
130,130,111,119,600,"2016-07-25","KOBX"
119,129,117,120,4800,"2016-07-26","KOBX"
130,130,116,125,95500,"2016-07-27","KOBX"
125,130,125,125,51200,"2016-07-28","KOBX"
125,125,117,125,8400,"2016-07-29","KOBX"
125,132,125,129,500,"2016-08-01","KOBX"
129,129,129,129,500,"2016-08-02","KOBX"
129,129,127,127,4000,"2016-08-03","KOBX"
126,127,120,126,9100,"2016-08-04","KOBX"
120,125,119,125,90400,"2016-08-05","KOBX"
119,125,119,121,257500,"2016-08-08","KOBX"
125,125,120,120,6800,"2016-08-09","KOBX"
120,125,119,125,120700,"2016-08-10","KOBX"
125,125,125,125,0,"2016-08-11","KOBX"
125,125,125,125,0,"2016-08-12","KOBX"
125,125,119,124,12600,"2016-08-15","KOBX"
124,124,124,124,0,"2016-08-16","KOBX"
120,120,112,112,806600,"2016-08-18","KOBX"
112,117,112,113,54000,"2016-08-19","KOBX"
113,118,112,118,127600,"2016-08-22","KOBX"
112,118,112,118,36200,"2016-08-23","KOBX"
118,120,118,120,7900,"2016-08-24","KOBX"
116,119,116,119,36400,"2016-08-25","KOBX"
119,119,119,119,0,"2016-08-26","KOBX"
110,117,110,117,10300,"2016-08-29","KOBX"
107,116,107,113,17300,"2016-08-30","KOBX"
109,116,109,116,2400,"2016-08-31","KOBX"
116,116,116,116,0,"2016-09-01","KOBX"
109,114,108,114,7100,"2016-09-02","KOBX"
119,119,119,119,100,"2016-09-05","KOBX"
109,114,109,111,12400,"2016-09-06","KOBX"
104,112,104,111,2500,"2016-09-07","KOBX"
117,118,117,118,1200,"2016-09-08","KOBX"
119,123,108,110,6300,"2016-09-09","KOBX"
119,119,103,108,34100,"2016-09-13","KOBX"
103,110,100,100,86000,"2016-09-14","KOBX"
100,120,99,100,310700,"2016-09-15","KOBX"
100,107,99,99,12600,"2016-09-16","KOBX"
105,105,103,103,3100,"2016-09-19","KOBX"
100,104,99,104,400,"2016-09-20","KOBX"
100,117,98,117,36100,"2016-09-21","KOBX"
117,117,106,106,19300,"2016-09-22","KOBX"
107,107,107,107,16600,"2016-09-23","KOBX"
100,111,100,111,200,"2016-09-26","KOBX"
111,111,105,105,1300,"2016-09-27","KOBX"
114,114,105,105,3000,"2016-09-28","KOBX"
114,114,105,112,1800,"2016-09-29","KOBX"
112,112,112,112,0,"2016-09-30","KOBX"
116,116,116,116,200,"2016-10-03","KOBX"
116,116,105,105,4600,"2016-10-04","KOBX"
105,117,100,110,168900,"2016-10-05","KOBX"
110,110,110,110,0,"2016-10-06","KOBX"
110,110,110,110,0,"2016-10-07","KOBX"
110,110,108,108,100,"2016-10-10","KOBX"
108,116,108,112,19700,"2016-10-11","KOBX"
104,111,101,109,690400,"2016-10-12","KOBX"
109,109,105,105,2400,"2016-10-13","KOBX"
105,110,105,109,1500,"2016-10-14","KOBX"
108,108,99,108,50600,"2016-10-17","KOBX"
107,107,98,99,147000,"2016-10-18","KOBX"
99,107,99,100,61300,"2016-10-19","KOBX"
100,106,100,100,12400,"2016-10-20","KOBX"
100,106,100,106,600,"2016-10-21","KOBX"
106,106,102,105,11100,"2016-10-24","KOBX"
103,104,103,104,600,"2016-10-25","KOBX"
100,104,100,104,900,"2016-10-26","KOBX"
104,105,99,105,129700,"2016-10-27","KOBX"
105,105,105,105,0,"2016-10-28","KOBX"
105,110,105,108,11100,"2016-10-31","KOBX"
108,110,100,103,451000,"2016-11-01","KOBX"
109,109,109,109,100,"2016-11-02","KOBX"
99,102,99,102,112200,"2016-11-03","KOBX"
102,103,99,103,4500,"2016-11-04","KOBX"
103,103,99,103,15600,"2016-11-07","KOBX"
100,102,100,102,2300,"2016-11-08","KOBX"
100,105,100,104,105400,"2016-11-09","KOBX"
104,108,104,108,6700,"2016-11-10","KOBX"
101,104,100,104,2300,"2016-11-11","KOBX"
100,103,100,103,290100,"2016-11-14","KOBX"
101,101,100,100,192000,"2016-11-15","KOBX"
100,101,99,101,30700,"2016-11-16","KOBX"
101,101,99,100,12200,"2016-11-17","KOBX"
99,101,99,101,19600,"2016-11-18","KOBX"
121,121,100,104,3,"2016-11-21","KOBX"
100,103,100,103,600100,"2016-11-22","KOBX"
102,103,101,103,195500,"2016-11-23","KOBX"
101,105,101,105,1101600,"2016-11-24","KOBX"
105,105,105,105,0,"2016-11-25","KOBX"
105,106,101,106,789000,"2016-11-28","KOBX"
104,105,100,104,2810600,"2016-11-29","KOBX"
105,105,105,105,200,"2016-11-30","KOBX"
105,105,98,102,333800,"2016-12-01","KOBX"
100,100,98,100,511500,"2016-12-02","KOBX"
100,105,99,103,17800,"2016-12-05","KOBX"
99,103,98,102,1400,"2016-12-06","KOBX"
100,102,100,102,542100,"2016-12-07","KOBX"
103,137,103,105,84234300,"2016-12-08","KOBX"
108,116,103,108,6595200,"2016-12-09","KOBX"
108,113,105,108,3001400,"2016-12-13","KOBX"
109,112,109,109,2848100,"2016-12-14","KOBX"
109,118,109,111,853400,"2016-12-15","KOBX"
111,119,103,103,16872800,"2016-12-16","KOBX"
103,103,99,99,1281300,"2016-12-19","KOBX"
99,106,96,97,1668000,"2016-12-20","KOBX"
97,100,93,95,1556200,"2016-12-21","KOBX"
91,98,90,91,271900,"2016-12-22","KOBX"
98,98,88,88,699100,"2016-12-23","KOBX"
89,94,88,89,519700,"2016-12-27","KOBX"
92,92,88,90,338400,"2016-12-28","KOBX"
93,94,91,92,536700,"2016-12-29","KOBX"
96,98,85,98,1051700,"2016-12-30","KOBX"
98,98,98,98,0,"2017-01-02","KOBX"
98,101,92,93,515100,"2017-01-03","KOBX"
93,94,88,90,476300,"2017-01-04","KOBX"
94,95,90,93,1214700,"2017-01-05","KOBX"
93,94,92,92,190000,"2017-01-06","KOBX"
92,94,92,94,510700,"2017-01-09","KOBX"
94,95,93,94,121000,"2017-01-10","KOBX"
94,96,93,94,532800,"2017-01-11","KOBX"
94,95,93,94,218300,"2017-01-12","KOBX"
95,109,94,106,3014300,"2017-01-13","KOBX"
106,114,99,100,12653000,"2017-01-16","KOBX"
100,102,95,100,1105500,"2017-01-17","KOBX"
100,101,97,99,168200,"2017-01-18","KOBX"
98,102,98,98,290300,"2017-01-19","KOBX"
96,100,90,95,673900,"2017-01-20","KOBX"
95,96,93,94,559600,"2017-01-23","KOBX"
95,98,93,97,832100,"2017-01-24","KOBX"
101,101,96,101,2738200,"2017-01-25","KOBX"
101,109,101,108,2017400,"2017-01-26","KOBX"
109,113,102,102,11023000,"2017-01-27","KOBX"
102,103,96,99,465200,"2017-01-30","KOBX"
97,100,95,97,538800,"2017-01-31","KOBX"
97,100,95,96,239800,"2017-02-01","KOBX"
96,97,94,96,866900,"2017-02-02","KOBX"
96,99,96,97,344700,"2017-02-03","KOBX"
98,100,96,97,318100,"2017-02-06","KOBX"
96,97,94,95,811700,"2017-02-07","KOBX"
95,96,93,95,800200,"2017-02-08","KOBX"
95,96,94,96,186600,"2017-02-09","KOBX"
96,98,96,96,347400,"2017-02-10","KOBX"
96,100,96,96,322100,"2017-02-13","KOBX"
96,97,95,95,189500,"2017-02-14","KOBX"
95,95,95,95,0,"2017-02-15","KOBX"
95,96,94,95,204000,"2017-02-16","KOBX"
95,96,92,92,250300,"2017-02-17","KOBX"
90,96,90,92,222600,"2017-02-20","KOBX"
92,95,92,95,34700,"2017-02-21","KOBX"
95,95,92,92,17100,"2017-02-22","KOBX"
91,94,91,91,37100,"2017-02-23","KOBX"
92,92,91,91,523500,"2017-02-24","KOBX"
95,95,91,95,388300,"2017-02-27","KOBX"
95,124,94,99,58688400,"2017-02-28","KOBX"
99,105,95,96,5172800,"2017-03-01","KOBX"
96,100,95,97,622400,"2017-03-02","KOBX"
96,96,94,95,587300,"2017-03-03","KOBX"
95,95,87,92,2064000,"2017-03-06","KOBX"
91,99,91,97,2555100,"2017-03-07","KOBX"
97,111,94,97,27320700,"2017-03-08","KOBX"
96,103,93,96,459900,"2017-03-09","KOBX"
95,98,93,98,2194700,"2017-03-10","KOBX"
98,104,94,95,7396500,"2017-03-13","KOBX"
95,99,94,96,3220900,"2017-03-14","KOBX"
97,123,96,106,121883600,"2017-03-15","KOBX"
110,110,98,102,14495200,"2017-03-16","KOBX"
102,104,97,98,8119000,"2017-03-17","KOBX"
98,104,97,100,3340800,"2017-03-20","KOBX"
100,108,100,103,21301500,"2017-03-21","KOBX"
103,111,101,110,12519700,"2017-03-22","KOBX"
110,112,103,104,18919500,"2017-03-23","KOBX"
104,104,101,101,2102900,"2017-03-24","KOBX"
99,103,99,99,1048100,"2017-03-27","KOBX"
99,101,98,98,723400,"2017-03-29","KOBX"
99,100,97,99,1145800,"2017-03-30","KOBX"
99,103,98,99,2076300,"2017-03-31","KOBX"
99,100,96,96,896200,"2017-04-03","KOBX"
96,99,96,97,957600,"2017-04-04","KOBX"
NA,NA,NA,NA,NA,"2017-04-05","KOBX"
97,98,94,94,720400,"2017-04-06","KOBX"
94,97,94,95,611200,"2017-04-07","KOBX"
95,96,94,94,305100,"2017-04-10","KOBX"
94,97,94,96,317800,"2017-04-11","KOBX"
95,99,95,95,493100,"2017-04-12","KOBX"
95,97,95,95,531400,"2017-04-13","KOBX"
95,98,95,96,688500,"2017-04-17","KOBX"
97,98,96,96,386500,"2017-04-18","KOBX"
96,96,96,96,0,"2017-04-19","KOBX"
96,100,95,100,2863900,"2017-04-20","KOBX"
100,102,97,98,1040300,"2017-04-21","KOBX"
98,100,98,99,347400,"2017-04-25","KOBX"
99,107,99,107,6826000,"2017-04-26","KOBX"
108,117,102,105,31421200,"2017-04-27","KOBX"
105,113,102,104,2672900,"2017-04-28","KOBX"
105,110,101,104,2355900,"2017-05-02","KOBX"
104,115,102,115,15175400,"2017-05-03","KOBX"
120,137,109,117,137968600,"2017-05-04","KOBX"
117,126,117,118,18341700,"2017-05-05","KOBX"
118,120,116,118,8417200,"2017-05-08","KOBX"
117,118,117,117,2879400,"2017-05-09","KOBX"
118,119,117,118,3032200,"2017-05-10","KOBX"
118,121,117,118,1360100,"2017-05-12","KOBX"
118,121,117,121,1593300,"2017-05-15","KOBX"
121,129,111,112,60002400,"2017-05-16","KOBX"
113,119,113,118,4140600,"2017-05-17","KOBX"
118,119,115,117,2048500,"2017-05-18","KOBX"
117,130,115,129,8690300,"2017-05-19","KOBX"
129,139,117,121,122731800,"2017-05-22","KOBX"
121,123,118,118,1718200,"2017-05-23","KOBX"
118,120,113,114,1206000,"2017-05-24","KOBX"
114,119,106,110,2027100,"2017-05-26","KOBX"
110,112,103,106,1988700,"2017-05-29","KOBX"
106,113,105,109,1131800,"2017-05-30","KOBX"
109,112,105,106,1623500,"2017-05-31","KOBX"
106,106,106,106,0,"2017-06-01","KOBX"
108,109,103,103,751600,"2017-06-02","KOBX"
103,111,102,107,3256000,"2017-06-05","KOBX"
111,111,105,108,739100,"2017-06-06","KOBX"
111,111,104,104,1685200,"2017-06-07","KOBX"
104,107,102,104,3461000,"2017-06-08","KOBX"
106,108,104,106,1625300,"2017-06-09","KOBX"
108,108,106,106,526800,"2017-06-12","KOBX"
106,108,106,107,2854000,"2017-06-13","KOBX"
107,109,107,108,353200,"2017-06-14","KOBX"
109,110,107,108,812400,"2017-06-15","KOBX"
109,110,106,107,554300,"2017-06-16","KOBX"
107,108,104,105,636300,"2017-06-19","KOBX"
105,106,104,106,104000,"2017-06-20","KOBX"
105,105,103,103,214200,"2017-06-21","KOBX"
105,106,101,101,543900,"2017-06-22","KOBX"
101,101,101,101,0,"2017-06-23","KOBX"
101,101,101,101,0,"2017-06-26","KOBX"
101,101,101,101,0,"2017-06-27","KOBX"
101,101,101,101,0,"2017-06-28","KOBX"
101,101,101,101,0,"2017-06-29","KOBX"
101,101,101,101,0,"2017-06-30","KOBX"
101,104,100,101,686400,"2017-07-03","KOBX"
101,103,100,100,202700,"2017-07-04","KOBX"
101,103,101,101,397000,"2017-07-05","KOBX"
101,101,99,101,139500,"2017-07-06","KOBX"
101,102,100,100,192600,"2017-07-07","KOBX"
100,100,100,100,0,"2017-07-10","KOBX"
102,108,102,106,3091800,"2017-07-11","KOBX"
106,112,104,106,7768100,"2017-07-12","KOBX"
105,106,103,105,253000,"2017-07-13","KOBX"
105,109,103,105,594900,"2017-07-14","KOBX"
106,108,105,106,627100,"2017-07-17","KOBX"
106,109,105,108,2309200,"2017-07-18","KOBX"
109,114,105,108,6651300,"2017-07-19","KOBX"
107,109,106,107,849300,"2017-07-20","KOBX"
110,113,108,109,2978900,"2017-07-21","KOBX"
112,112,107,109,647700,"2017-07-24","KOBX"
110,118,109,112,3062600,"2017-07-25","KOBX"
112,126,112,116,7124200,"2017-07-26","KOBX"
120,123,115,115,4276000,"2017-07-27","KOBX"
115,117,113,114,861000,"2017-07-28","KOBX"
116,118,110,112,888800,"2017-07-31","KOBX"
114,114,110,110,698600,"2017-08-01","KOBX"
111,112,109,111,634600,"2017-08-02","KOBX"
113,115,110,110,434100,"2017-08-03","KOBX"
114,114,110,112,155100,"2017-08-04","KOBX"
111,112,109,112,631300,"2017-08-07","KOBX"
113,114,110,110,602000,"2017-08-08","KOBX"
110,112,109,110,593800,"2017-08-09","KOBX"
114,114,110,110,243700,"2017-08-10","KOBX"
110,111,109,110,230800,"2017-08-11","KOBX"
110,111,109,110,135700,"2017-08-14","KOBX"
109,110,108,110,332600,"2017-08-15","KOBX"
109,121,109,117,12712900,"2017-08-16","KOBX"
117,117,117,117,0,"2017-08-17","KOBX"
116,125,115,122,6671000,"2017-08-18","KOBX"
122,124,118,119,770600,"2017-08-21","KOBX"
120,121,114,116,436100,"2017-08-22","KOBX"
118,119,117,117,169000,"2017-08-23","KOBX"
119,138,117,130,7795700,"2017-08-24","KOBX"
132,145,129,131,5580300,"2017-08-25","KOBX"
133,136,126,128,2635200,"2017-08-28","KOBX"
133,134,125,128,772800,"2017-08-29","KOBX"
128,133,123,127,1055900,"2017-08-30","KOBX"
130,136,126,130,3204000,"2017-08-31","KOBX"
130,130,130,130,0,"2017-09-01","KOBX"
132,132,122,122,1879900,"2017-09-04","KOBX"
122,122,113,117,3083900,"2017-09-05","KOBX"
115,124,115,117,953700,"2017-09-06","KOBX"
116,120,113,116,823300,"2017-09-07","KOBX"
118,118,114,116,349800,"2017-09-08","KOBX"
116,123,115,119,2018400,"2017-09-11","KOBX"
118,121,116,116,391900,"2017-09-12","KOBX"
116,121,114,118,705800,"2017-09-13","KOBX"
118,126,117,119,1253900,"2017-09-14","KOBX"
119,127,118,126,2035600,"2017-09-15","KOBX"
126,131,122,126,1533700,"2017-09-18","KOBX"
126,126,122,123,1027300,"2017-09-19","KOBX"
123,127,121,122,399100,"2017-09-20","KOBX"
122,122,122,122,0,"2017-09-21","KOBX"
123,123,119,119,263100,"2017-09-22","KOBX"
120,120,116,117,366300,"2017-09-25","KOBX"
116,121,116,117,118000,"2017-09-26","KOBX"
118,119,117,117,163600,"2017-09-27","KOBX"
117,120,117,119,994200,"2017-09-28","KOBX"
119,120,117,117,185800,"2017-09-29","KOBX"
117,119,116,117,60700,"2017-10-02","KOBX"
116,118,114,117,579400,"2017-10-03","KOBX"
112,118,112,115,567500,"2017-10-04","KOBX"
117,117,114,114,166700,"2017-10-05","KOBX"
114,118,113,115,483100,"2017-10-06","KOBX"
115,116,113,115,305700,"2017-10-09","KOBX"
115,118,114,114,539300,"2017-10-10","KOBX"
116,119,114,115,285200,"2017-10-11","KOBX"
116,117,114,115,123200,"2017-10-12","KOBX"
116,117,115,115,353900,"2017-10-13","KOBX"
115,120,115,116,552700,"2017-10-16","KOBX"
115,123,115,117,2478600,"2017-10-17","KOBX"
115,124,115,121,1265900,"2017-10-18","KOBX"
121,121,118,118,360600,"2017-10-19","KOBX"
120,122,118,118,177000,"2017-10-20","KOBX"
120,120,117,117,289700,"2017-10-23","KOBX"
117,120,117,117,238300,"2017-10-24","KOBX"
117,121,117,120,609400,"2017-10-25","KOBX"
120,123,117,120,41500,"2017-10-26","KOBX"
119,121,117,118,816500,"2017-10-27","KOBX"
122,123,119,121,2099100,"2017-10-30","KOBX"
121,125,119,120,1161800,"2017-10-31","KOBX"
123,125,122,124,870700,"2017-11-01","KOBX"
125,136,124,125,5678500,"2017-11-02","KOBX"
124,126,123,124,655200,"2017-11-03","KOBX"
124,128,124,124,227400,"2017-11-06","KOBX"
124,133,122,127,2588200,"2017-11-07","KOBX"
130,131,126,126,615300,"2017-11-08","KOBX"
126,127,119,122,1339400,"2017-11-09","KOBX"
122,125,122,124,975500,"2017-11-10","KOBX"
130,131,123,123,2440500,"2017-11-13","KOBX"
124,127,122,123,153600,"2017-11-14","KOBX"
123,126,121,122,364800,"2017-11-15","KOBX"
123,125,120,120,353600,"2017-11-16","KOBX"
120,125,120,120,169000,"2017-11-17","KOBX"
125,125,120,122,1151800,"2017-11-20","KOBX"
123,125,120,122,538000,"2017-11-21","KOBX"
121,128,121,123,1260400,"2017-11-22","KOBX"
125,125,122,124,12200,"2017-11-23","KOBX"
124,124,121,121,64000,"2017-11-24","KOBX"
124,125,124,125,98800,"2017-11-27","KOBX"
125,125,121,121,88000,"2017-11-28","KOBX"
124,124,120,121,23000,"2017-11-29","KOBX"
124,124,121,121,65800,"2017-11-30","KOBX"
121,121,121,121,0,"2017-12-01","KOBX"
119,121,117,117,141200,"2017-12-04","KOBX"
117,117,114,114,379300,"2017-12-05","KOBX"
119,119,115,118,61800,"2017-12-06","KOBX"
118,119,115,117,114100,"2017-12-07","KOBX"
118,119,117,117,4800,"2017-12-08","KOBX"
117,118,106,107,286500,"2017-12-11","KOBX"
108,113,99,101,708100,"2017-12-12","KOBX"
102,103,102,103,84600,"2017-12-13","KOBX"
103,110,103,109,342600,"2017-12-14","KOBX"
110,110,106,108,50500,"2017-12-15","KOBX"
109,110,107,110,85500,"2017-12-18","KOBX"
108,112,107,110,45600,"2017-12-19","KOBX"
112,112,107,107,55800,"2017-12-20","KOBX"
106,111,106,107,92000,"2017-12-21","KOBX"
107,109,105,109,327700,"2017-12-22","KOBX"
109,109,109,109,0,"2017-12-25","KOBX"
109,109,109,109,0,"2017-12-26","KOBX"
110,110,105,109,160800,"2017-12-27","KOBX"
110,110,106,110,38000,"2017-12-28","KOBX"
111,115,109,113,114600,"2017-12-29","KOBX"
113,113,113,113,0,"2018-01-01","KOBX"
114,115,111,112,76600,"2018-01-02","KOBX"
112,113,110,110,79100,"2018-01-03","KOBX"
110,110,108,110,81800,"2018-01-04","KOBX"
110,115,108,113,49200,"2018-01-05","KOBX"
115,115,110,112,98800,"2018-01-08","KOBX"
112,116,112,113,1108700,"2018-01-09","KOBX"
113,114,112,114,71500,"2018-01-10","KOBX"
115,117,114,114,67400,"2018-01-11","KOBX"
115,115,113,113,161100,"2018-01-12","KOBX"
116,118,113,114,82500,"2018-01-15","KOBX"
114,118,113,113,138700,"2018-01-16","KOBX"
113,115,113,114,228600,"2018-01-17","KOBX"
114,115,112,113,327800,"2018-01-18","KOBX"
113,114,108,114,796100,"2018-01-19","KOBX"
114,118,113,114,429700,"2018-01-22","KOBX"
115,118,114,115,259300,"2018-01-23","KOBX"
116,123,116,119,1379200,"2018-01-24","KOBX"
121,122,116,120,140500,"2018-01-25","KOBX"
120,120,117,118,456400,"2018-01-26","KOBX"
118,121,118,118,723000,"2018-01-29","KOBX"
118,120,118,120,963700,"2018-01-30","KOBX"
120,122,120,122,541800,"2018-01-31","KOBX"
122,134,122,125,4898100,"2018-02-01","KOBX"
127,127,123,124,274800,"2018-02-02","KOBX"
124,124,121,123,312700,"2018-02-05","KOBX"
122,126,116,123,524400,"2018-02-06","KOBX"
125,127,120,120,287900,"2018-02-07","KOBX"
120,128,120,122,772800,"2018-02-08","KOBX"
118,121,118,119,278600,"2018-02-09","KOBX"
125,125,120,121,147600,"2018-02-12","KOBX"
121,126,121,122,236800,"2018-02-13","KOBX"
123,132,123,128,2404100,"2018-02-14","KOBX"
130,133,127,131,358000,"2018-02-15","KOBX"
131,131,131,131,0,"2018-02-16","KOBX"
136,136,128,130,741300,"2018-02-19","KOBX"
132,134,129,131,992300,"2018-02-20","KOBX"
131,134,129,130,254300,"2018-02-21","KOBX"
130,131,124,127,904200,"2018-02-22","KOBX"
127,129,124,124,309300,"2018-02-23","KOBX"
125,125,121,124,255500,"2018-02-26","KOBX"
121,127,121,124,387800,"2018-02-27","KOBX"
124,129,124,129,189100,"2018-02-28","KOBX"
125,129,125,126,130600,"2018-03-01","KOBX"
126,126,123,124,128000,"2018-03-02","KOBX"
125,128,121,121,511700,"2018-03-05","KOBX"
125,127,123,126,183000,"2018-03-06","KOBX"
126,126,120,121,227000,"2018-03-07","KOBX"
121,126,121,123,888400,"2018-03-08","KOBX"
123,124,121,124,34900,"2018-03-09","KOBX"
126,126,122,126,180700,"2018-03-12","KOBX"
126,126,122,123,435300,"2018-03-13","KOBX"
123,123,119,121,385700,"2018-03-14","KOBX"
121,126,120,124,206600,"2018-03-15","KOBX"
124,124,121,121,116300,"2018-03-16","KOBX"
121,124,120,120,188500,"2018-03-19","KOBX"
120,162,120,162,10702000,"2018-03-20","KOBX"
170,218,170,218,29217600,"2018-03-21","KOBX"
226,272,226,272,26364300,"2018-03-22","KOBX"
290,292,204,224,35257100,"2018-03-23","KOBX"
226,242,210,218,10590300,"2018-03-26","KOBX"
220,236,188,192,7628000,"2018-03-27","KOBX"
192,220,180,187,15102400,"2018-03-28","KOBX"
187,189,177,183,4888600,"2018-03-29","KOBX"
183,183,183,183,0,"2018-03-30","KOBX"
184,187,173,174,2685000,"2018-04-02","KOBX"
175,230,175,218,28428200,"2018-04-03","KOBX"
224,230,195,196,15091800,"2018-04-04","KOBX"
200,226,196,199,18621800,"2018-04-05","KOBX"
200,212,199,200,5368700,"2018-04-06","KOBX"
200,210,200,204,5576800,"2018-04-09","KOBX"
208,208,199,199,2513800,"2018-04-10","KOBX"
199,206,195,198,2933900,"2018-04-11","KOBX"
198,216,198,208,11321400,"2018-04-12","KOBX"
214,216,200,200,3929000,"2018-04-13","KOBX"
200,200,200,200,0,"2018-04-16","KOBX"
200,200,200,200,0,"2018-04-17","KOBX"
200,202,190,195,4651800,"2018-04-18","KOBX"
195,195,195,195,0,"2018-04-19","KOBX"
195,195,195,195,0,"2018-04-20","KOBX"
192,192,187,188,911500,"2018-04-23","KOBX"
189,189,185,189,1241600,"2018-04-24","KOBX"
189,189,189,189,0,"2018-04-25","KOBX"
189,189,189,189,0,"2018-04-26","KOBX"
189,189,189,189,0,"2018-04-27","KOBX"
232,242,228,234,4581500,"2018-04-30","KOBX"
234,234,234,234,0,"2018-05-01","KOBX"
238,238,224,226,2985200,"2018-05-02","KOBX"
228,230,204,208,3651600,"2018-05-03","KOBX"
208,260,194,260,27438900,"2018-05-04","KOBX"
298,298,238,246,24171500,"2018-05-07","KOBX"
248,248,228,236,3219300,"2018-05-08","KOBX"
236,240,220,224,2673000,"2018-05-09","KOBX"
224,224,224,224,0,"2018-05-10","KOBX"
228,258,224,232,8772500,"2018-05-11","KOBX"
236,238,228,234,2606100,"2018-05-14","KOBX"
232,240,232,238,1173000,"2018-05-15","KOBX"
238,240,232,234,1151500,"2018-05-16","KOBX"
236,256,230,236,6587000,"2018-05-17","KOBX"
236,238,230,230,1358600,"2018-05-18","KOBX"
230,234,222,226,2267500,"2018-05-21","KOBX"
226,240,226,228,3281500,"2018-05-22","KOBX"
230,240,228,228,1246000,"2018-05-23","KOBX"
228,234,228,228,1492100,"2018-05-24","KOBX"
228,234,220,230,1119000,"2018-05-25","KOBX"
232,286,230,286,22431000,"2018-05-28","KOBX"
286,286,286,286,0,"2018-05-29","KOBX"
292,306,254,256,24887400,"2018-05-30","KOBX"
260,268,240,250,4106000,"2018-05-31","KOBX"
250,250,250,250,0,"2018-06-01","KOBX"
240,252,236,238,3016600,"2018-06-04","KOBX"
242,248,228,236,4814900,"2018-06-05","KOBX"
236,278,236,258,12724300,"2018-06-06","KOBX"
262,268,248,252,3596500,"2018-06-07","KOBX"
256,256,242,242,1654300,"2018-06-08","KOBX"
242,242,242,242,0,"2018-06-11","KOBX"
242,242,242,242,0,"2018-06-12","KOBX"
242,242,242,242,0,"2018-06-13","KOBX"
242,242,242,242,0,"2018-06-14","KOBX"
242,242,242,242,0,"2018-06-15","KOBX"
242,242,242,242,0,"2018-06-18","KOBX"
242,242,242,242,0,"2018-06-19","KOBX"
242,258,240,244,1084900,"2018-06-20","KOBX"
250,264,242,252,4635300,"2018-06-21","KOBX"
256,258,250,252,1447800,"2018-06-22","KOBX"
252,256,244,244,1605700,"2018-06-25","KOBX"
246,252,230,232,3070800,"2018-06-26","KOBX"
230,238,230,232,850000,"2018-06-27","KOBX"
230,238,222,224,1297600,"2018-06-28","KOBX"
232,232,202,214,893700,"2018-06-29","KOBX"
216,230,214,220,454500,"2018-07-02","KOBX"
210,228,199,199,1575000,"2018-07-03","KOBX"
191,204,176,187,1458100,"2018-07-04","KOBX"
187,252,181,222,19657100,"2018-07-05","KOBX"
224,234,212,214,4164900,"2018-07-06","KOBX"
214,228,204,216,4284200,"2018-07-09","KOBX"
216,222,212,214,1092200,"2018-07-10","KOBX"
214,222,212,216,669800,"2018-07-11","KOBX"
218,234,214,226,2007700,"2018-07-12","KOBX"
226,230,220,224,1154700,"2018-07-13","KOBX"
224,252,224,236,8715500,"2018-07-16","KOBX"
240,240,222,226,2605600,"2018-07-17","KOBX"
226,234,222,230,1404600,"2018-07-18","KOBX"
232,234,224,228,1136700,"2018-07-19","KOBX"
228,270,226,244,14408900,"2018-07-20","KOBX"
244,272,244,258,10607100,"2018-07-23","KOBX"
258,262,250,254,3989200,"2018-07-24","KOBX"
254,260,244,252,4141300,"2018-07-25","KOBX"
252,256,248,250,2169100,"2018-07-26","KOBX"
252,266,248,254,4365500,"2018-07-27","KOBX"
258,258,240,256,4521900,"2018-07-30","KOBX"
270,270,256,258,8186300,"2018-07-31","KOBX"
262,262,252,256,1899800,"2018-08-01","KOBX"
256,258,250,250,1412200,"2018-08-02","KOBX"
250,254,236,236,3067700,"2018-08-03","KOBX"
244,254,240,246,3335600,"2018-08-06","KOBX"
248,248,240,242,825600,"2018-08-07","KOBX"
242,246,240,244,842400,"2018-08-08","KOBX"
248,262,242,244,9868400,"2018-08-09","KOBX"
244,248,240,244,1270200,"2018-08-10","KOBX"
240,240,226,228,2120700,"2018-08-13","KOBX"
228,228,218,220,1439100,"2018-08-14","KOBX"
228,236,220,226,2265500,"2018-08-15","KOBX"
226,228,220,220,1220200,"2018-08-16","KOBX"
220,220,220,220,0,"2018-08-17","KOBX"
222,230,220,226,1544500,"2018-08-20","KOBX"
228,240,228,228,1785500,"2018-08-21","KOBX"
228,228,228,228,0,"2018-08-22","KOBX"
228,232,226,226,440400,"2018-08-23","KOBX"
228,228,222,226,400300,"2018-08-24","KOBX"
226,230,220,228,1681600,"2018-08-27","KOBX"
226,228,222,224,693500,"2018-08-28","KOBX"
224,228,220,224,467100,"2018-08-29","KOBX"
226,228,222,224,403800,"2018-08-30","KOBX"
222,226,214,222,486300,"2018-08-31","KOBX"
218,226,216,216,273900,"2018-09-03","KOBX"
208,214,208,210,784900,"2018-09-04","KOBX"
200,210,184,195,943900,"2018-09-05","KOBX"
187,214,187,214,1048100,"2018-09-06","KOBX"
216,216,204,210,345000,"2018-09-07","KOBX"
210,226,206,212,1549100,"2018-09-10","KOBX"
212,212,212,212,0,"2018-09-11","KOBX"
202,216,202,210,280400,"2018-09-12","KOBX"
210,216,210,216,331000,"2018-09-13","KOBX"
216,218,210,214,523600,"2018-09-14","KOBX"
214,216,210,212,259200,"2018-09-17","KOBX"
212,212,206,212,401000,"2018-09-18","KOBX"
210,212,208,208,408300,"2018-09-19","KOBX"
210,224,210,214,1444700,"2018-09-20","KOBX"
214,220,212,214,393700,"2018-09-21","KOBX"
210,216,208,208,190200,"2018-09-24","KOBX"
208,214,208,208,142000,"2018-09-25","KOBX"
208,212,208,208,134400,"2018-09-26","KOBX"
210,214,206,208,644400,"2018-09-27","KOBX"
208,212,206,206,174700,"2018-09-28","KOBX"
208,210,206,208,334300,"2018-10-01","KOBX"
210,210,206,206,166700,"2018-10-02","KOBX"
208,212,208,208,343700,"2018-10-03","KOBX"
208,210,202,206,254500,"2018-10-04","KOBX"
206,206,200,202,322900,"2018-10-05","KOBX"
202,252,200,232,47942900,"2018-10-08","KOBX"
232,234,214,216,5645700,"2018-10-09","KOBX"
222,222,200,212,6209100,"2018-10-10","KOBX"
212,212,202,206,1968800,"2018-10-11","KOBX"
206,210,204,206,784900,"2018-10-12","KOBX"
210,218,204,208,3643000,"2018-10-15","KOBX"
212,216,204,206,4129300,"2018-10-16","KOBX"
208,212,204,210,2254200,"2018-10-17","KOBX"
210,216,204,208,3656100,"2018-10-18","KOBX"
208,208,204,204,1058800,"2018-10-19","KOBX"
206,208,204,208,685400,"2018-10-22","KOBX"
208,210,204,204,562000,"2018-10-23","KOBX"
204,206,198,199,1301800,"2018-10-24","KOBX"
198,200,192,198,1135300,"2018-10-25","KOBX"
198,212,198,206,2035200,"2018-10-26","KOBX"
208,210,202,204,758800,"2018-10-29","KOBX"
202,216,202,216,3811400,"2018-10-30","KOBX"
216,218,202,204,3946800,"2018-10-31","KOBX"
204,208,202,202,1714800,"2018-11-01","KOBX"
204,206,202,202,1117700,"2018-11-02","KOBX"
204,204,198,200,856400,"2018-11-05","KOBX"
200,204,199,200,389500,"2018-11-06","KOBX"
202,204,200,202,742400,"2018-11-07","KOBX"
202,204,199,200,1456400,"2018-11-08","KOBX"
202,202,199,200,171700,"2018-11-09","KOBX"
202,202,198,198,470000,"2018-11-12","KOBX"
198,200,196,197,453500,"2018-11-13","KOBX"
197,199,195,195,550800,"2018-11-14","KOBX"
196,200,191,194,1541200,"2018-11-15","KOBX"
189,198,189,195,289000,"2018-11-16","KOBX"
195,197,193,195,157700,"2018-11-19","KOBX"
195,195,195,195,0,"2018-11-20","KOBX"
193,195,191,191,318400,"2018-11-21","KOBX"
191,195,187,190,727200,"2018-11-22","KOBX"
190,190,186,186,440700,"2018-11-23","KOBX"
188,190,176,179,757800,"2018-11-26","KOBX"
179,179,162,162,1550800,"2018-11-27","KOBX"
165,170,160,166,1351900,"2018-11-28","KOBX"
160,174,160,170,1160200,"2018-11-29","KOBX"
161,178,161,172,1732100,"2018-11-30","KOBX"
176,180,171,173,1458500,"2018-12-03","KOBX"
177,177,171,171,337400,"2018-12-04","KOBX"
170,175,166,171,302300,"2018-12-05","KOBX"
167,175,167,168,464800,"2018-12-06","KOBX"
162,171,162,165,268600,"2018-12-07","KOBX"
167,167,161,164,366300,"2018-12-10","KOBX"
163,169,160,164,507500,"2018-12-11","KOBX"
161,166,161,163,332000,"2018-12-12","KOBX"
159,172,159,168,627200,"2018-12-13","KOBX"
168,175,167,170,1309400,"2018-12-14","KOBX"
170,170,165,166,374500,"2018-12-17","KOBX"
166,168,162,162,599300,"2018-12-18","KOBX"
157,169,157,164,1617800,"2018-12-19","KOBX"
164,169,162,164,1341300,"2018-12-20","KOBX"
164,168,162,162,667900,"2018-12-21","KOBX"
162,162,162,162,0,"2018-12-24","KOBX"
162,162,162,162,0,"2018-12-25","KOBX"
161,167,160,161,598000,"2018-12-26","KOBX"
155,164,155,161,617700,"2018-12-27","KOBX"
155,162,155,161,207200,"2018-12-28","KOBX"
161,161,161,161,0,"2018-12-31","KOBX"
161,161,161,161,0,"2019-01-01","KOBX"
159,166,159,161,389000,"2019-01-02","KOBX"
164,166,160,161,135800,"2019-01-03","KOBX"
162,168,161,165,586400,"2019-01-04","KOBX"
166,168,165,167,583600,"2019-01-07","KOBX"
168,182,168,175,2500400,"2019-01-08","KOBX"
176,186,175,180,1842100,"2019-01-09","KOBX"
182,184,178,178,1457200,"2019-01-10","KOBX"
179,182,175,180,546800,"2019-01-11","KOBX"
181,181,176,178,814500,"2019-01-14","KOBX"
178,179,176,179,487000,"2019-01-15","KOBX"
179,180,177,177,244100,"2019-01-16","KOBX"
178,180,175,177,632900,"2019-01-17","KOBX"
178,180,176,178,150300,"2019-01-18","KOBX"
178,181,177,177,508200,"2019-01-21","KOBX"
180,192,177,184,2270100,"2019-01-22","KOBX"
177,185,177,181,1067600,"2019-01-23","KOBX"
175,189,175,182,208300,"2019-01-24","KOBX"
176,185,176,185,485900,"2019-01-25","KOBX"
175,186,175,180,375200,"2019-01-28","KOBX"
177,184,177,181,77800,"2019-01-29","KOBX"
175,180,175,175,1073600,"2019-01-30","KOBX"
180,180,170,176,456100,"2019-01-31","KOBX"
176,177,174,175,276200,"2019-02-01","KOBX"
175,175,172,174,267700,"2019-02-04","KOBX"
174,174,174,174,0,"2019-02-05","KOBX"
175,177,174,175,396200,"2019-02-06","KOBX"
177,182,175,181,1417500,"2019-02-07","KOBX"
181,244,181,222,47733400,"2019-02-08","KOBX"
226,226,202,204,7518900,"2019-02-11","KOBX"
208,208,188,189,4089500,"2019-02-12","KOBX"
192,214,191,192,10683600,"2019-02-13","KOBX"
184,202,184,189,3016100,"2019-02-14","KOBX"
189,194,186,186,795000,"2019-02-15","KOBX"
181,193,180,187,934700,"2019-02-18","KOBX"
187,189,183,187,226700,"2019-02-19","KOBX"
181,190,181,183,534800,"2019-02-20","KOBX"
184,198,183,196,1501400,"2019-02-21","KOBX"
196,200,191,198,697200,"2019-02-22","KOBX"
196,200,190,195,668100,"2019-02-25","KOBX"
196,206,194,195,1979200,"2019-02-26","KOBX"
192,198,191,191,577100,"2019-02-27","KOBX"
186,195,186,190,733800,"2019-02-28","KOBX"
183,193,183,189,265700,"2019-03-01","KOBX"
181,195,181,190,443700,"2019-03-04","KOBX"
191,191,185,187,262400,"2019-03-05","KOBX"
190,192,186,188,156500,"2019-03-06","KOBX"
188,188,188,188,0,"2019-03-07","KOBX"
185,191,183,184,193900,"2019-03-08","KOBX"
183,190,183,185,204500,"2019-03-11","KOBX"
185,190,182,182,120300,"2019-03-12","KOBX"
187,189,183,183,102600,"2019-03-13","KOBX"
184,189,183,185,243000,"2019-03-14","KOBX"
185,188,182,184,329200,"2019-03-15","KOBX"
184,190,184,188,448800,"2019-03-18","KOBX"
189,197,188,194,1350200,"2019-03-19","KOBX"
182,195,182,192,142800,"2019-03-20","KOBX"
182,194,182,192,196800,"2019-03-21","KOBX"
181,194,181,192,73700,"2019-03-22","KOBX"
191,193,181,191,448300,"2019-03-25","KOBX"
191,192,186,190,110600,"2019-03-26","KOBX"
190,190,184,188,156900,"2019-03-27","KOBX"
180,187,180,185,408800,"2019-03-28","KOBX"
175,189,175,184,319600,"2019-03-29","KOBX"
173,191,173,188,715700,"2019-04-01","KOBX"
175,189,175,185,454900,"2019-04-02","KOBX"
185,185,185,185,0,"2019-04-03","KOBX"
174,188,174,183,377000,"2019-04-04","KOBX"
182,184,176,181,345200,"2019-04-05","KOBX"
182,183,178,180,131300,"2019-04-08","KOBX"
177,181,174,177,424200,"2019-04-09","KOBX"
177,181,173,177,314200,"2019-04-10","KOBX"
177,178,174,178,335600,"2019-04-11","KOBX"
174,177,170,174,384900,"2019-04-12","KOBX"
173,177,173,173,147500,"2019-04-15","KOBX"
174,176,172,176,26900,"2019-04-16","KOBX"
176,176,176,176,0,"2019-04-17","KOBX"
177,177,174,176,177400,"2019-04-18","KOBX"
176,176,176,176,0,"2019-04-19","KOBX"
176,176,171,173,108500,"2019-04-22","KOBX"
177,180,172,174,95400,"2019-04-23","KOBX"
176,176,172,176,284300,"2019-04-24","KOBX"
177,180,174,174,319900,"2019-04-25","KOBX"
173,177,173,174,268800,"2019-04-26","KOBX"
176,178,174,177,171300,"2019-04-29","KOBX"
177,178,174,177,123600,"2019-04-30","KOBX"
177,177,177,177,0,"2019-05-01","KOBX"
177,178,172,174,351100,"2019-05-02","KOBX"
174,178,174,175,579700,"2019-05-03","KOBX"
175,175,170,173,632300,"2019-05-06","KOBX"
174,176,172,176,84000,"2019-05-07","KOBX"
176,176,172,174,172200,"2019-05-08","KOBX"
174,175,170,173,229600,"2019-05-09","KOBX"
176,176,170,174,61500,"2019-05-10","KOBX"
174,174,168,173,129100,"2019-05-13","KOBX"
173,174,164,167,477500,"2019-05-14","KOBX"
168,169,164,165,95100,"2019-05-15","KOBX"
163,167,151,160,309000,"2019-05-16","KOBX"
152,163,148,148,310900,"2019-05-17","KOBX"
148,153,145,150,134300,"2019-05-20","KOBX"
151,168,151,162,611400,"2019-05-21","KOBX"
163,163,158,159,134100,"2019-05-22","KOBX"
160,163,159,161,256200,"2019-05-23","KOBX"
161,202,161,180,8320600,"2019-05-24","KOBX"
173,181,169,172,1106400,"2019-05-27","KOBX"
162,175,162,168,389400,"2019-05-28","KOBX"
163,170,163,165,202900,"2019-05-29","KOBX"
165,165,165,165,0,"2019-05-30","KOBX"
155,171,155,165,303400,"2019-05-31","KOBX"
165,165,165,165,0,"2019-06-03","KOBX"
165,165,165,165,0,"2019-06-04","KOBX"
165,165,165,165,0,"2019-06-05","KOBX"
165,165,165,165,0,"2019-06-06","KOBX"
165,165,165,165,0,"2019-06-07","KOBX"
155,170,155,166,231100,"2019-06-10","KOBX"
156,170,156,166,253900,"2019-06-11","KOBX"
165,167,164,165,247900,"2019-06-12","KOBX"
155,171,155,167,405500,"2019-06-13","KOBX"
169,175,169,171,728200,"2019-06-14","KOBX"
172,175,169,169,330100,"2019-06-17","KOBX"
169,172,165,169,137000,"2019-06-18","KOBX"
NA,NA,NA,NA,NA,"2019-06-19","KOBX"
168,178,168,174,1496900,"2019-06-20","KOBX"
172,178,170,170,251300,"2019-06-21","KOBX"
172,176,171,171,575300,"2019-06-24","KOBX"
171,185,171,180,918200,"2019-06-25","KOBX"
180,184,172,172,204300,"2019-06-26","KOBX"
175,192,173,187,2840500,"2019-06-27","KOBX"
190,226,183,184,24222900,"2019-06-28","KOBX"
184,189,179,183,2556500,"2019-07-01","KOBX"
185,188,180,183,3791900,"2019-07-02","KOBX"
183,184,178,180,2387600,"2019-07-03","KOBX"
180,192,176,178,7047800,"2019-07-04","KOBX"
175,181,173,176,1659900,"2019-07-05","KOBX"
177,180,174,179,369700,"2019-07-08","KOBX"
169,181,169,177,511100,"2019-07-09","KOBX"
172,178,172,175,753800,"2019-07-10","KOBX"
165,178,165,175,337300,"2019-07-11","KOBX"
171,180,171,177,1404900,"2019-07-12","KOBX"
177,179,173,176,804200,"2019-07-15","KOBX"
167,182,167,178,1523100,"2019-07-16","KOBX"
173,183,173,177,1464500,"2019-07-17","KOBX"
177,188,176,179,1282600,"2019-07-18","KOBX"
169,208,169,184,22736300,"2019-07-19","KOBX"
184,186,179,180,2631000,"2019-07-22","KOBX"
179,183,178,179,882700,"2019-07-23","KOBX"
179,183,177,182,1620200,"2019-07-24","KOBX"
179,195,179,185,5791500,"2019-07-25","KOBX"
187,189,180,184,1457800,"2019-07-26","KOBX"
174,185,174,178,2363700,"2019-07-29","KOBX"
178,186,176,182,2825900,"2019-07-30","KOBX"
175,187,175,179,2098300,"2019-07-31","KOBX"
175,184,175,179,4878500,"2019-08-01","KOBX"
169,181,169,173,1464200,"2019-08-02","KOBX"
173,177,163,166,1300200,"2019-08-05","KOBX"
161,164,157,161,867800,"2019-08-06","KOBX"
163,166,160,163,259000,"2019-08-07","KOBX"
164,172,161,167,899100,"2019-08-08","KOBX"
177,177,164,168,1659200,"2019-08-09","KOBX"
167,168,163,165,769300,"2019-08-12","KOBX"
164,165,161,161,582500,"2019-08-13","KOBX"
162,162,160,160,1022100,"2019-08-14","KOBX"
160,160,151,157,1290800,"2019-08-15","KOBX"
158,159,153,154,557100,"2019-08-16","KOBX"
157,164,152,157,1264300,"2019-08-19","KOBX"
158,165,156,158,882600,"2019-08-20","KOBX"
158,158,153,153,313900,"2019-08-21","KOBX"
153,156,152,153,192700,"2019-08-22","KOBX"
153,158,152,154,411200,"2019-08-23","KOBX"
154,155,152,152,282700,"2019-08-26","KOBX"
155,182,155,159,13385300,"2019-08-27","KOBX"
169,169,155,156,2274200,"2019-08-28","KOBX"
156,158,154,155,628100,"2019-08-29","KOBX"
155,161,154,155,4270300,"2019-08-30","KOBX"
151,160,151,156,686400,"2019-09-02","KOBX"
156,164,153,159,1382400,"2019-09-03","KOBX"
162,165,157,158,2834700,"2019-09-04","KOBX"
158,160,156,159,535900,"2019-09-05","KOBX"
158,159,157,158,468300,"2019-09-06","KOBX"
158,161,157,158,491600,"2019-09-09","KOBX"
160,171,157,160,4108600,"2019-09-10","KOBX"
154,165,154,160,1494100,"2019-09-11","KOBX"
158,165,158,159,540400,"2019-09-12","KOBX"
149,160,149,158,280400,"2019-09-13","KOBX"
150,158,148,151,2123100,"2019-09-16","KOBX"
151,156,150,154,1074700,"2019-09-17","KOBX"
151,154,150,151,2516600,"2019-09-18","KOBX"
141,156,141,153,1028300,"2019-09-19","KOBX"
143,159,143,157,2512700,"2019-09-20","KOBX"
163,178,151,153,18568100,"2019-09-23","KOBX"
153,155,150,151,1018100,"2019-09-24","KOBX"
151,153,150,152,902000,"2019-09-25","KOBX"
152,153,150,152,660100,"2019-09-26","KOBX"
151,153,148,149,551500,"2019-09-27","KOBX"
149,151,147,149,577900,"2019-09-30","KOBX"
149,152,147,149,277500,"2019-10-01","KOBX"
145,154,145,148,975900,"2019-10-02","KOBX"
145,149,143,148,739800,"2019-10-03","KOBX"
140,153,140,147,1076400,"2019-10-04","KOBX"
147,149,145,148,149100,"2019-10-07","KOBX"
147,154,146,150,1357100,"2019-10-08","KOBX"
150,151,147,149,395400,"2019-10-09","KOBX"
149,150,147,149,188800,"2019-10-10","KOBX"
149,157,149,151,2246900,"2019-10-11","KOBX"
151,153,149,152,270000,"2019-10-14","KOBX"
151,166,149,158,8183300,"2019-10-15","KOBX"
158,159,148,148,3509000,"2019-10-16","KOBX"
148,153,147,150,764700,"2019-10-17","KOBX"
150,153,148,148,1165400,"2019-10-18","KOBX"
153,153,147,148,795200,"2019-10-21","KOBX"
138,150,138,148,302600,"2019-10-22","KOBX"
148,148,143,147,409900,"2019-10-23","KOBX"
147,149,141,146,1297600,"2019-10-24","KOBX"
140,147,140,143,463000,"2019-10-25","KOBX"
140,146,140,142,748600,"2019-10-28","KOBX"
142,147,140,144,92100,"2019-10-29","KOBX"
142,146,137,143,1025200,"2019-10-30","KOBX"
143,145,140,140,368300,"2019-10-31","KOBX"
143,147,141,144,260700,"2019-11-01","KOBX"
139,145,138,141,203400,"2019-11-04","KOBX"
140,143,138,141,337100,"2019-11-05","KOBX"
141,142,137,138,472200,"2019-11-06","KOBX"
137,138,127,128,650100,"2019-11-07","KOBX"
121,132,121,127,139700,"2019-11-08","KOBX"
117,131,117,125,111500,"2019-11-11","KOBX"
135,135,125,129,244200,"2019-11-12","KOBX"
135,135,126,133,280800,"2019-11-13","KOBX"
135,135,123,130,85500,"2019-11-14","KOBX"
130,130,110,126,186100,"2019-11-15","KOBX"
123,129,119,122,140000,"2019-11-18","KOBX"
127,130,123,124,193100,"2019-11-19","KOBX"
123,127,120,125,159800,"2019-11-20","KOBX"
127,129,115,115,295100,"2019-11-21","KOBX"
105,125,105,123,138700,"2019-11-22","KOBX"
118,127,117,125,71900,"2019-11-25","KOBX"
124,126,118,118,61900,"2019-11-26","KOBX"
120,123,114,116,148400,"2019-11-27","KOBX"
116,125,116,119,34800,"2019-11-28","KOBX"
114,118,111,112,141800,"2019-11-29","KOBX"
112,132,110,124,1869900,"2019-12-02","KOBX"
124,130,122,124,1490100,"2019-12-03","KOBX"
123,136,122,126,3786200,"2019-12-04","KOBX"
128,128,122,124,805600,"2019-12-05","KOBX"
126,128,119,119,501900,"2019-12-06","KOBX"
118,123,117,120,218700,"2019-12-09","KOBX"
110,122,110,121,131100,"2019-12-10","KOBX"
122,123,119,120,35600,"2019-12-11","KOBX"
120,128,119,120,3024200,"2019-12-12","KOBX"
121,126,119,119,1687400,"2019-12-13","KOBX"
119,122,115,120,515000,"2019-12-16","KOBX"
120,123,117,117,490400,"2019-12-17","KOBX"
112,121,112,120,347600,"2019-12-18","KOBX"
115,127,115,120,1389000,"2019-12-19","KOBX"
120,126,119,121,1250400,"2019-12-20","KOBX"
121,121,118,118,66700,"2019-12-23","KOBX"
119,121,116,119,150300,"2019-12-26","KOBX"
119,120,117,119,67700,"2019-12-27","KOBX"
120,120,116,119,50500,"2019-12-30","KOBX"
119,120,118,119,42300,"2020-01-02","KOBX"
120,122,119,120,98800,"2020-01-03","KOBX"
120,121,119,119,43600,"2020-01-06","KOBX"
119,121,119,120,20900,"2020-01-07","KOBX"
119,121,118,120,143300,"2020-01-08","KOBX"
119,120,115,115,459300,"2020-01-09","KOBX"
119,119,114,116,127100,"2020-01-10","KOBX"
116,119,115,117,180300,"2020-01-13","KOBX"
117,117,114,116,106600,"2020-01-14","KOBX"
116,116,112,114,119500,"2020-01-15","KOBX"
114,133,114,123,4615200,"2020-01-16","KOBX"
120,127,116,120,2029600,"2020-01-17","KOBX"
116,121,116,118,216900,"2020-01-20","KOBX"
118,126,115,119,3757500,"2020-01-21","KOBX"
120,124,115,116,1604800,"2020-01-22","KOBX"
115,117,112,117,765700,"2020-01-23","KOBX"
117,119,114,116,574500,"2020-01-24","KOBX"
115,116,112,115,121500,"2020-01-27","KOBX"
115,115,113,113,89100,"2020-01-28","KOBX"
116,116,113,113,57700,"2020-01-29","KOBX"
118,118,112,113,186100,"2020-01-30","KOBX"
114,118,110,110,241900,"2020-01-31","KOBX"
110,110,102,104,185800,"2020-02-03","KOBX"
94,112,94,104,199700,"2020-02-04","KOBX"
105,110,104,104,224600,"2020-02-05","KOBX"
104,106,103,105,120800,"2020-02-06","KOBX"
105,105,104,105,45700,"2020-02-07","KOBX"
104,105,101,102,171900,"2020-02-10","KOBX"
103,107,101,101,157500,"2020-02-11","KOBX"
103,103,101,102,162100,"2020-02-12","KOBX"
102,106,101,104,472000,"2020-02-13","KOBX"
104,107,102,106,234200,"2020-02-14","KOBX"
106,106,104,105,52900,"2020-02-17","KOBX"
105,108,104,107,244900,"2020-02-18","KOBX"
107,114,106,108,147200,"2020-02-19","KOBX"
108,122,108,117,1099000,"2020-02-20","KOBX"
116,117,110,110,102600,"2020-02-21","KOBX"
110,117,108,111,16900,"2020-02-24","KOBX"
110,120,109,118,434300,"2020-02-25","KOBX"
118,142,111,111,6640100,"2020-02-26","KOBX"
111,113,101,102,1734500,"2020-02-27","KOBX"
103,104,85,97,375000,"2020-02-28","KOBX"
97,112,94,99,535500,"2020-03-02","KOBX"
97,120,97,110,1767500,"2020-03-03","KOBX"
106,112,105,107,340200,"2020-03-04","KOBX"
105,113,103,105,245800,"2020-03-05","KOBX"
107,109,104,107,27200,"2020-03-06","KOBX"
102,105,96,96,81200,"2020-03-09","KOBX"
96,116,96,100,5505500,"2020-03-10","KOBX"
100,104,95,99,234300,"2020-03-11","KOBX"
96,96,90,90,226800,"2020-03-12","KOBX"
84,90,84,84,267300,"2020-03-13","KOBX"
82,82,79,80,355500,"2020-03-16","KOBX"
80,84,75,75,70700,"2020-03-17","KOBX"
70,84,70,71,600100,"2020-03-18","KOBX"
67,68,67,68,162800,"2020-03-19","KOBX"
73,73,64,69,120900,"2020-03-20","KOBX"
65,66,65,65,33300,"2020-03-23","KOBX"
65,72,63,65,26000,"2020-03-24","KOBX"
65,75,65,71,457900,"2020-03-26","KOBX"
72,75,68,68,355400,"2020-03-27","KOBX"
68,70,64,64,117500,"2020-03-30","KOBX"
64,68,64,64,25700,"2020-03-31","KOBX"
65,71,65,65,177700,"2020-04-01","KOBX"
64,68,63,67,97600,"2020-04-02","KOBX"
67,90,67,90,3574000,"2020-04-03","KOBX"
100,105,84,87,3274900,"2020-04-06","KOBX"
87,90,83,87,832100,"2020-04-07","KOBX"
87,87,81,81,735500,"2020-04-08","KOBX"
76,85,76,84,265100,"2020-04-09","KOBX"
84,84,79,79,467700,"2020-04-13","KOBX"
81,86,80,82,891000,"2020-04-14","KOBX"
84,85,80,81,345800,"2020-04-15","KOBX"
81,94,80,82,2630400,"2020-04-16","KOBX"
84,88,81,86,1335500,"2020-04-17","KOBX"
88,101,86,87,2295000,"2020-04-20","KOBX"
95,97,86,86,2872500,"2020-04-21","KOBX"
86,86,80,82,577400,"2020-04-22","KOBX"
82,85,81,83,184000,"2020-04-23","KOBX"
82,83,79,80,513300,"2020-04-24","KOBX"
81,84,80,81,277000,"2020-04-27","KOBX"
83,109,80,109,4523800,"2020-04-28","KOBX"
116,120,102,102,5085600,"2020-04-29","KOBX"
100,100,95,95,390100,"2020-04-30","KOBX"
89,95,89,89,792500,"2020-05-04","KOBX"
84,97,84,89,1458100,"2020-05-05","KOBX"
89,94,88,90,429800,"2020-05-06","KOBX"
87,91,85,89,111900,"2020-05-08","KOBX"
89,91,89,90,102700,"2020-05-11","KOBX"
92,100,89,90,1222900,"2020-05-12","KOBX"
87,93,87,87,174900,"2020-05-13","KOBX"
87,91,86,87,137000,"2020-05-14","KOBX"
87,87,83,85,705100,"2020-05-15","KOBX"
85,90,83,84,286100,"2020-05-18","KOBX"
85,87,82,85,269600,"2020-05-19","KOBX"
85,89,84,85,190300,"2020-05-20","KOBX"
87,95,85,95,1210700,"2020-05-26","KOBX"
97,97,89,90,992700,"2020-05-27","KOBX"
90,91,88,90,226100,"2020-05-28","KOBX"
90,94,86,91,394200,"2020-05-29","KOBX"
91,91,89,91,39100,"2020-06-02","KOBX"
92,92,90,92,110400,"2020-06-03","KOBX"
91,93,90,91,265600,"2020-06-04","KOBX"
86,91,86,91,142600,"2020-06-05","KOBX"
95,98,90,94,454000,"2020-06-08","KOBX"
94,95,91,92,121600,"2020-06-09","KOBX"
91,94,89,91,103600,"2020-06-10","KOBX"
89,95,89,90,441300,"2020-06-11","KOBX"
90,97,86,95,398300,"2020-06-12","KOBX"
94,100,89,89,1484900,"2020-06-15","KOBX"
94,105,91,92,1406100,"2020-06-16","KOBX"
92,96,91,91,143400,"2020-06-17","KOBX"
91,95,91,92,277500,"2020-06-18","KOBX"
94,94,90,91,182300,"2020-06-19","KOBX"
93,93,91,91,42000,"2020-06-22","KOBX"
91,93,89,90,151100,"2020-06-23","KOBX"
90,93,89,93,572400,"2020-06-24","KOBX"
93,94,91,91,160400,"2020-06-25","KOBX"
91,93,89,92,194000,"2020-06-26","KOBX"
91,91,90,90,28700,"2020-06-29","KOBX"
85,107,85,93,8148600,"2020-06-30","KOBX"
94,102,91,93,4983100,"2020-07-01","KOBX"
94,96,90,90,1811300,"2020-07-02","KOBX"
91,92,90,91,117700,"2020-07-03","KOBX"
90,91,89,90,250300,"2020-07-06","KOBX"
89,91,89,90,92700,"2020-07-07","KOBX"
91,93,90,91,187700,"2020-07-08","KOBX"
91,92,90,90,96900,"2020-07-09","KOBX"
90,97,90,91,1792600,"2020-07-10","KOBX"
94,95,91,92,117800,"2020-07-13","KOBX"
92,94,91,92,80300,"2020-07-14","KOBX"
93,94,90,90,291500,"2020-07-15","KOBX"
92,94,90,91,610000,"2020-07-16","KOBX"
85,92,85,92,169900,"2020-07-17","KOBX"
91,93,90,91,296700,"2020-07-20","KOBX"
91,91,90,90,56900,"2020-07-21","KOBX"
91,93,91,91,216400,"2020-07-22","KOBX"
93,93,91,91,34100,"2020-07-23","KOBX"
91,93,91,92,141100,"2020-07-24","KOBX"
92,95,91,91,911100,"2020-07-27","KOBX"
92,94,91,92,332700,"2020-07-28","KOBX"
93,95,92,95,424000,"2020-07-29","KOBX"
95,96,91,91,389900,"2020-07-30","KOBX"
91,91,85,85,700900,"2020-08-03","KOBX"
85,87,84,86,196600,"2020-08-04","KOBX"
88,90,86,86,33000,"2020-08-05","KOBX"
89,91,87,91,165800,"2020-08-06","KOBX"
91,92,89,90,115600,"2020-08-07","KOBX"
90,92,89,89,106600,"2020-08-10","KOBX"
89,92,89,91,273200,"2020-08-11","KOBX"
91,91,90,90,30800,"2020-08-12","KOBX"
91,91,89,89,12200,"2020-08-13","KOBX"
89,91,89,90,102300,"2020-08-14","KOBX"
90,91,90,90,42900,"2020-08-18","KOBX"
89,92,88,90,269200,"2020-08-19","KOBX"
89,91,89,90,285200,"2020-08-24","KOBX"
91,91,90,90,175500,"2020-08-25","KOBX"
95,95,89,90,159600,"2020-08-26","KOBX"
90,90,89,90,79000,"2020-08-27","KOBX"
90,102,90,98,3557500,"2020-08-28","KOBX"
100,104,95,101,2943800,"2020-08-31","KOBX"
102,109,96,101,7593100,"2020-09-01","KOBX"
100,101,100,100,1156500,"2020-09-02","KOBX"
101,106,101,102,1017800,"2020-09-03","KOBX"
101,105,101,103,1269200,"2020-09-04","KOBX"
103,103,101,103,402700,"2020-09-07","KOBX"
103,104,103,104,310200,"2020-09-08","KOBX"
104,118,102,118,3754000,"2020-09-09","KOBX"
120,120,110,110,1154600,"2020-09-10","KOBX"
105,122,105,122,2839800,"2020-09-11","KOBX"
122,130,114,114,36457400,"2020-09-14","KOBX"
110,112,107,107,1873000,"2020-09-15","KOBX"
100,108,100,105,1308000,"2020-09-16","KOBX"
109,115,101,101,3430200,"2020-09-17","KOBX"
99,106,96,102,1033000,"2020-09-18","KOBX"
102,105,102,102,421100,"2020-09-21","KOBX"
101,107,98,103,2157400,"2020-09-22","KOBX"
102,103,102,102,1198300,"2020-09-23","KOBX"
102,104,100,104,778100,"2020-09-24","KOBX"
105,112,98,99,15098200,"2020-09-25","KOBX"
99,104,97,100,809600,"2020-09-28","KOBX"
100,102,98,99,249700,"2020-09-29","KOBX"
99,101,96,97,178200,"2020-09-30","KOBX"
94,109,94,102,3374600,"2020-10-01","KOBX"
104,105,98,100,632500,"2020-10-02","KOBX"
93,101,93,100,372900,"2020-10-05","KOBX"
99,114,99,102,5394200,"2020-10-06","KOBX"
100,109,98,101,1576600,"2020-10-07","KOBX"
101,112,100,103,6550600,"2020-10-08","KOBX"
103,104,101,101,512900,"2020-10-09","KOBX"
102,112,100,103,8667800,"2020-10-12","KOBX"
100,105,100,103,723400,"2020-10-13","KOBX"
101,105,101,103,428900,"2020-10-14","KOBX"
100,104,100,101,505300,"2020-10-15","KOBX"
100,117,100,102,7400800,"2020-10-16","KOBX"
102,104,102,104,481400,"2020-10-19","KOBX"
104,105,102,104,459900,"2020-10-20","KOBX"
104,104,102,102,60800,"2020-10-21","KOBX"
102,103,101,103,204800,"2020-10-22","KOBX"
102,103,101,103,447600,"2020-10-23","KOBX"
103,103,101,101,305700,"2020-10-26","KOBX"
101,105,100,102,1527500,"2020-10-27","KOBX"
102,103,101,103,228600,"2020-11-02","KOBX"
103,111,100,100,4886000,"2020-11-03","KOBX"
102,103,101,103,520000,"2020-11-04","KOBX"
103,103,101,102,313500,"2020-11-05","KOBX"
103,104,101,103,211800,"2020-11-06","KOBX"
102,103,101,102,132500,"2020-11-09","KOBX"
103,103,102,103,295600,"2020-11-10","KOBX"
103,105,103,103,388800,"2020-11-11","KOBX"
103,104,102,102,312500,"2020-11-12","KOBX"
102,104,101,103,115200,"2020-11-13","KOBX"
104,108,102,103,567000,"2020-11-16","KOBX"
103,106,102,103,752200,"2020-11-17","KOBX"
103,109,103,103,3745000,"2020-11-18","KOBX"
104,125,103,109,34061800,"2020-11-19","KOBX"
109,109,104,108,889800,"2020-11-20","KOBX"
108,112,105,107,534100,"2020-11-23","KOBX"
108,110,106,108,329400,"2020-11-24","KOBX"
109,112,107,109,1814000,"2020-11-25","KOBX"
109,118,107,109,3278700,"2020-11-26","KOBX"
110,112,108,108,488100,"2020-11-27","KOBX"
108,109,102,103,722800,"2020-11-30","KOBX"
103,106,102,104,654000,"2020-12-01","KOBX"
104,108,104,104,701500,"2020-12-02","KOBX"
105,106,104,105,175400,"2020-12-03","KOBX"
105,107,104,107,371100,"2020-12-04","KOBX"
107,113,107,110,1347000,"2020-12-07","KOBX"
110,115,110,112,1433500,"2020-12-08","KOBX"
113,114,110,111,819600,"2020-12-10","KOBX"
112,112,110,110,290800,"2020-12-11","KOBX"
110,114,110,111,659000,"2020-12-14","KOBX"
111,123,111,113,5102200,"2020-12-15","KOBX"
114,116,112,114,714400,"2020-12-16","KOBX"
114,116,114,115,502700,"2020-12-17","KOBX"
115,116,114,114,565500,"2020-12-18","KOBX"
115,123,114,120,1905100,"2020-12-21","KOBX"
120,123,115,116,1121800,"2020-12-22","KOBX"
116,119,113,116,625100,"2020-12-23","KOBX"
118,122,114,120,773400,"2020-12-28","KOBX"
121,122,117,121,502600,"2020-12-29","KOBX"
120,121,115,118,528000,"2020-12-30","KOBX"
120,121,115,118,241800,"2021-01-04","KOBX"
118,124,116,119,1120700,"2021-01-05","KOBX"
120,123,119,121,467300,"2021-01-06","KOBX"
121,122,119,122,239500,"2021-01-07","KOBX"
123,129,123,123,1669600,"2021-01-08","KOBX"
123,144,123,128,1823300,"2021-01-11","KOBX"
128,128,124,127,401100,"2021-01-12","KOBX"
128,132,125,127,1298100,"2021-01-13","KOBX"
127,129,125,128,288900,"2021-01-14","KOBX"
128,128,124,125,507300,"2021-01-15","KOBX"
125,125,123,123,509600,"2021-01-18","KOBX"
123,123,116,117,718700,"2021-01-19","KOBX"
118,120,115,118,410500,"2021-01-20","KOBX"
123,125,119,119,56500,"2021-01-21","KOBX"
119,126,119,120,190500,"2021-01-22","KOBX"
120,123,116,117,261400,"2021-01-25","KOBX"
117,123,115,117,234800,"2021-01-26","KOBX"
115,118,109,116,342700,"2021-01-27","KOBX"
116,117,110,111,265100,"2021-01-28","KOBX"
110,117,110,112,131700,"2021-01-29","KOBX"
112,117,112,116,73000,"2021-02-01","KOBX"
116,124,114,115,95300,"2021-02-02","KOBX"
118,121,115,118,49200,"2021-02-03","KOBX"
113,118,113,115,50200,"2021-02-04","KOBX"
120,120,114,115,53600,"2021-02-05","KOBX"
117,119,115,118,70400,"2021-02-08","KOBX"
119,124,116,116,121900,"2021-02-09","KOBX"
117,119,116,116,59300,"2021-02-10","KOBX"
116,119,116,116,26000,"2021-02-11","KOBX"
116,120,115,115,96100,"2021-02-15","KOBX"
116,118,110,114,544100,"2021-02-16","KOBX"
114,116,113,115,79100,"2021-02-17","KOBX"
116,117,114,115,54400,"2021-02-18","KOBX"
114,121,114,120,667000,"2021-02-19","KOBX"
121,125,116,118,2804100,"2021-02-22","KOBX"
117,120,116,116,135400,"2021-02-23","KOBX"
116,118,116,118,123700,"2021-02-24","KOBX"
120,120,117,117,97000,"2021-02-25","KOBX"
117,119,116,117,15400,"2021-02-26","KOBX"
117,121,117,119,15200,"2021-03-01","KOBX"
122,122,113,118,424200,"2021-03-02","KOBX"
116,121,116,117,17200,"2021-03-03","KOBX"
117,119,116,117,68700,"2021-03-04","KOBX"
118,120,116,120,314800,"2021-03-05","KOBX"
120,122,118,122,457600,"2021-03-08","KOBX"
124,125,119,119,200700,"2021-03-09","KOBX"
120,121,119,121,91600,"2021-03-10","KOBX"
120,123,120,122,116000,"2021-03-12","KOBX"
123,138,123,126,2706700,"2021-03-15","KOBX"
127,127,120,124,727200,"2021-03-16","KOBX"
124,126,122,125,246800,"2021-03-17","KOBX"
125,129,124,125,277800,"2021-03-18","KOBX"
125,128,123,127,220400,"2021-03-19","KOBX"
128,132,127,128,588200,"2021-03-22","KOBX"
130,130,122,126,409000,"2021-03-23","KOBX"
122,125,122,123,189400,"2021-03-24","KOBX"
122,123,120,120,338300,"2021-03-25","KOBX"
121,125,121,121,69900,"2021-03-26","KOBX"
121,121,118,121,24500,"2021-03-29","KOBX"
121,126,120,123,612900,"2021-03-30","KOBX"
126,138,125,128,2925000,"2021-03-31","KOBX"
130,137,123,133,2630000,"2021-04-01","KOBX"
134,137,126,130,1105600,"2021-04-05","KOBX"
130,130,125,126,445000,"2021-04-06","KOBX"
123,136,123,135,1063800,"2021-04-07","KOBX"
135,137,129,129,497900,"2021-04-08","KOBX"
127,135,127,132,164600,"2021-04-09","KOBX"
132,133,127,128,239000,"2021-04-12","KOBX"
130,134,127,129,319800,"2021-04-13","KOBX"
129,132,127,129,202600,"2021-04-14","KOBX"
129,129,125,126,268200,"2021-04-15","KOBX"
126,130,125,126,141200,"2021-04-16","KOBX"
126,129,126,127,76800,"2021-04-19","KOBX"
127,129,126,127,94300,"2021-04-20","KOBX"
129,129,125,126,96700,"2021-04-21","KOBX"
126,127,119,123,480400,"2021-04-22","KOBX"
123,123,119,122,811200,"2021-04-23","KOBX"
122,124,122,123,114200,"2021-04-26","KOBX"
124,124,122,124,99900,"2021-04-27","KOBX"
125,125,122,123,77700,"2021-04-28","KOBX"
123,125,122,124,238300,"2021-04-29","KOBX"
124,131,124,130,3043400,"2021-04-30","KOBX"
130,135,128,133,1188600,"2021-05-03","KOBX"
132,179,130,179,33232900,"2021-05-04","KOBX"
186,202,167,171,50809800,"2021-05-05","KOBX"
173,208,169,202,102460900,"2021-05-06","KOBX"
206,206,188,188,29443700,"2021-05-07","KOBX"
187,189,175,175,10839200,"2021-05-10","KOBX"
175,186,166,168,23544400,"2021-05-11","KOBX"
168,172,157,159,3611700,"2021-05-17","KOBX"
158,181,153,168,20854900,"2021-05-18","KOBX"
169,222,163,180,62527900,"2021-05-19","KOBX"
182,189,173,173,5848300,"2021-05-20","KOBX"
173,198,161,195,28267400,"2021-05-21","KOBX"
196,210,182,186,26964900,"2021-05-24","KOBX"
193,195,174,174,8383600,"2021-05-25","KOBX"
174,202,172,185,46030100,"2021-05-27","KOBX"
187,197,179,193,22592500,"2021-05-28","KOBX"
193,195,180,180,6846900,"2021-05-31","KOBX"
180,188,173,183,6580600,"2021-06-02","KOBX"
183,188,178,184,5431100,"2021-06-03","KOBX"
185,196,180,180,16884700,"2021-06-04","KOBX"
180,187,177,185,7173700,"2021-06-07","KOBX"
187,196,181,184,13446400,"2021-06-08","KOBX"
186,188,183,184,3324200,"2021-06-09","KOBX"
185,193,183,184,7130600,"2021-06-10","KOBX"
175,184,175,181,3284500,"2021-06-11","KOBX"
171,204,171,180,34453600,"2021-06-14","KOBX"
180,185,174,177,4912100,"2021-06-15","KOBX"
177,180,173,173,1667200,"2021-06-16","KOBX"
173,176,173,175,1272500,"2021-06-17","KOBX"
176,180,163,163,3166400,"2021-06-18","KOBX"
163,166,152,153,5012400,"2021-06-21","KOBX"
155,159,152,155,1650100,"2021-06-22","KOBX"
157,172,154,160,4077700,"2021-06-23","KOBX"
163,170,160,162,3166000,"2021-06-24","KOBX"
163,165,161,161,1337600,"2021-06-25","KOBX"
161,179,161,178,14977400,"2021-06-28","KOBX"
179,181,166,168,21393100,"2021-06-29","KOBX"
168,180,166,166,10849600,"2021-06-30","KOBX"
165,170,161,161,1285900,"2021-07-01","KOBX"
161,204,154,155,38705100,"2021-07-02","KOBX"
155,160,155,155,1103100,"2021-07-05","KOBX"
159,160,155,156,1068400,"2021-07-06","KOBX"
158,158,155,155,700200,"2021-07-07","KOBX"
155,157,154,156,673400,"2021-07-08","KOBX"
156,157,153,153,846300,"2021-07-09","KOBX"
150,162,150,156,2891800,"2021-07-12","KOBX"
158,191,154,160,91167700,"2021-07-13","KOBX"
159,166,156,160,13126300,"2021-07-14","KOBX"
161,164,158,160,3119100,"2021-07-15","KOBX"
160,176,160,163,15779400,"2021-07-16","KOBX"
165,165,159,159,2920800,"2021-07-19","KOBX"
160,179,159,171,17900500,"2021-07-21","KOBX"
180,193,168,169,16667500,"2021-07-22","KOBX"
169,170,165,166,1523100,"2021-07-23","KOBX"
166,173,165,166,1731200,"2021-07-26","KOBX"
166,171,166,169,1402700,"2021-07-27","KOBX"
170,173,166,168,1051600,"2021-07-28","KOBX"
169,169,159,161,2305700,"2021-07-29","KOBX"
161,164,156,159,955000,"2021-07-30","KOBX"
159,168,158,162,2151800,"2021-08-02","KOBX"
163,163,157,159,2523800,"2021-08-03","KOBX"
159,161,157,158,964000,"2021-08-04","KOBX"
159,160,157,157,866800,"2021-08-05","KOBX"
158,160,155,157,702300,"2021-08-06","KOBX"
158,159,154,154,1233400,"2021-08-09","KOBX"
155,173,155,159,4838300,"2021-08-10","KOBX"
161,161,155,156,1324400,"2021-08-12","KOBX"
157,158,155,157,727800,"2021-08-13","KOBX"
157,158,153,153,712900,"2021-08-16","KOBX"
153,161,152,157,3131100,"2021-08-18","KOBX"
159,190,157,158,58255600,"2021-08-19","KOBX"
160,170,153,164,15088900,"2021-08-20","KOBX"
166,170,162,169,7923600,"2021-08-23","KOBX"
170,171,164,165,4143100,"2021-08-24","KOBX"
165,167,161,164,1664800,"2021-08-25","KOBX"
164,174,161,171,14057700,"2021-08-26","KOBX"
175,210,169,170,64661500,"2021-08-27","KOBX"
171,173,163,170,4507600,"2021-08-30","KOBX"
170,186,167,176,14535000,"2021-08-31","KOBX"
176,178,172,174,2368100,"2021-09-01","KOBX"
176,196,171,171,22566700,"2021-09-02","KOBX"
175,179,171,178,4620700,"2021-09-03","KOBX"
178,189,173,178,23332800,"2021-09-06","KOBX"
178,183,177,179,3034800,"2021-09-07","KOBX"
180,182,175,176,1800000,"2021-09-08","KOBX"
176,182,174,174,1947500,"2021-09-09","KOBX"
174,179,174,175,1012900,"2021-09-10","KOBX"
175,181,172,176,1198500,"2021-09-13","KOBX"
177,180,176,178,1096400,"2021-09-14","KOBX"
178,182,177,180,3084400,"2021-09-15","KOBX"
181,184,179,184,4417100,"2021-09-16","KOBX"
184,187,178,180,3216900,"2021-09-17","KOBX"
181,181,178,178,963300,"2021-09-20","KOBX"
179,183,176,178,2220100,"2021-09-21","KOBX"
178,179,170,178,1298500,"2021-09-22","KOBX"
179,179,174,174,1738400,"2021-09-23","KOBX"
176,178,174,174,1553600,"2021-09-24","KOBX"
175,178,174,175,851000,"2021-09-27","KOBX"
176,177,174,174,1838900,"2021-09-28","KOBX"
174,178,172,178,1066400,"2021-09-29","KOBX"
179,181,177,177,1234200,"2021-09-30","KOBX"
177,183,174,179,2323200,"2021-10-01","KOBX"
182,183,178,179,1530000,"2021-10-04","KOBX"
179,181,174,177,998700,"2021-10-05","KOBX"
177,187,177,178,3966100,"2021-10-06","KOBX"
179,183,177,177,800400,"2021-10-07","KOBX"
177,180,174,174,471900,"2021-10-08","KOBX"
175,178,174,176,822100,"2021-10-11","KOBX"
176,177,174,176,838000,"2021-10-12","KOBX"
176,176,171,174,1750500,"2021-10-13","KOBX"
174,174,169,172,1216200,"2021-10-14","KOBX"
173,174,170,172,399200,"2021-10-15","KOBX"
171,175,171,172,393000,"2021-10-18","KOBX"
170,176,170,173,650100,"2021-10-19","KOBX"
178,178,171,174,909500,"2021-10-21","KOBX"
174,174,171,174,745500,"2021-10-22","KOBX"
174,174,171,172,409700,"2021-10-25","KOBX"
173,181,172,181,4429300,"2021-10-26","KOBX"
181,182,175,177,2990100,"2021-10-27","KOBX"
177,193,177,188,26087500,"2021-10-28","KOBX"
188,194,183,185,5375100,"2021-10-29","KOBX"
186,190,186,186,2954500,"2021-11-01","KOBX"
185,188,173,176,7465700,"2021-11-02","KOBX"
177,181,173,180,3160700,"2021-11-03","KOBX"
189,195,182,184,7948700,"2021-11-04","KOBX"
186,191,183,185,5761500,"2021-11-05","KOBX"
186,187,180,180,3085700,"2021-11-08","KOBX"
180,186,178,183,2342100,"2021-11-09","KOBX"
183,187,178,182,2250300,"2021-11-10","KOBX"
182,186,182,184,1289500,"2021-11-11","KOBX"
185,193,185,189,4730400,"2021-11-12","KOBX"
190,218,190,208,22275400,"2021-11-15","KOBX"
212,260,210,238,45809400,"2021-11-16","KOBX"
242,288,222,286,32100200,"2021-11-17","KOBX"
288,324,266,306,41012300,"2021-11-18","KOBX"
310,332,294,314,40730000,"2021-11-19","KOBX"
314,314,294,294,9290200,"2021-11-22","KOBX"
292,308,280,294,11144900,"2021-11-23","KOBX"
292,294,282,288,4760000,"2021-11-24","KOBX"
292,316,286,286,23568700,"2021-11-25","KOBX"
286,286,266,266,6517900,"2021-11-26","KOBX"
264,284,248,248,17572100,"2021-11-29","KOBX"
248,256,240,248,3226700,"2021-11-30","KOBX"
248,256,232,234,2685000,"2021-12-01","KOBX"
234,284,222,278,25261900,"2021-12-02","KOBX"
276,290,262,264,15293600,"2021-12-03","KOBX"
266,274,246,252,9924100,"2021-12-06","KOBX"
252,258,240,246,2906100,"2021-12-07","KOBX"
248,266,240,254,5383400,"2021-12-08","KOBX"
254,258,246,250,1066400,"2021-12-09","KOBX"
250,266,248,258,3122800,"2021-12-10","KOBX"
262,264,258,258,1977400,"2021-12-13","KOBX"
258,308,256,308,52543200,"2021-12-14","KOBX"
316,320,288,290,27488300,"2021-12-15","KOBX"
290,300,276,286,10604000,"2021-12-16","KOBX"
286,306,276,296,11805100,"2021-12-17","KOBX"
298,304,278,286,5952600,"2021-12-20","KOBX"
290,290,268,270,7174100,"2021-12-21","KOBX"
272,278,262,264,3856100,"2021-12-22","KOBX"
264,280,258,266,6285700,"2021-12-23","KOBX"
266,272,258,258,2629400,"2021-12-24","KOBX"
258,266,242,262,4146200,"2021-12-27","KOBX"
262,270,250,252,3667900,"2021-12-28","KOBX"
252,254,244,244,1931500,"2021-12-29","KOBX"
244,248,232,238,2001900,"2021-12-30","KOBX"
238,258,236,250,2565700,"2022-01-03","KOBX"
252,256,250,250,1376900,"2022-01-04","KOBX"
250,258,244,244,2489500,"2022-01-05","KOBX"
248,250,230,248,2593200,"2022-01-06","KOBX"
248,250,236,238,1373900,"2022-01-07","KOBX"
238,246,232,238,1381500,"2022-01-10","KOBX"
238,274,238,248,7899900,"2022-01-11","KOBX"
250,310,240,310,41737400,"2022-01-12","KOBX"
306,322,290,318,55216800,"2022-01-13","KOBX"
316,328,308,316,36477400,"2022-01-14","KOBX"
318,332,304,306,41299800,"2022-01-17","KOBX"
308,314,286,286,16877800,"2022-01-18","KOBX"
274,280,266,266,9226300,"2022-01-19","KOBX"
264,278,256,258,9607000,"2022-01-20","KOBX"
258,270,244,246,4508900,"2022-01-21","KOBX"
242,266,242,256,4585500,"2022-01-24","KOBX"
262,266,256,258,3393500,"2022-01-25","KOBX"
260,260,240,250,3255500,"2022-01-26","KOBX"
250,256,244,248,1817000,"2022-01-27","KOBX"
248,256,244,252,1347800,"2022-01-28","KOBX"
252,254,244,248,975400,"2022-01-31","KOBX"
250,286,250,276,19667800,"2022-02-02","KOBX"
290,290,260,266,5828000,"2022-02-03","KOBX"
268,272,262,262,2535800,"2022-02-04","KOBX"
264,276,262,274,4003300,"2022-02-07","KOBX"
274,278,270,272,2993600,"2022-02-08","KOBX"
272,276,256,260,3551200,"2022-02-09","KOBX"
260,292,256,292,20538100,"2022-02-10","KOBX"
298,300,272,272,14081700,"2022-02-11","KOBX"
272,278,260,262,4440200,"2022-02-14","KOBX"
262,274,262,268,2418800,"2022-02-15","KOBX"
268,272,262,272,1841500,"2022-02-16","KOBX"
274,316,274,294,58392700,"2022-02-17","KOBX"
296,296,274,274,9970300,"2022-02-18","KOBX"
278,288,276,280,3295600,"2022-02-21","KOBX"
282,286,278,278,2398200,"2022-02-22","KOBX"
278,306,276,302,47777300,"2022-02-23","KOBX"
302,302,282,282,19284800,"2022-02-24","KOBX"
264,284,264,278,5059500,"2022-02-25","KOBX"
278,282,274,278,1696200,"2022-03-01","KOBX"
284,284,274,276,1914900,"2022-03-02","KOBX"
274,284,270,270,2875100,"2022-03-04","KOBX"
270,278,270,276,1436500,"2022-03-07","KOBX"
276,280,270,270,1747700,"2022-03-08","KOBX"
272,282,268,280,4209000,"2022-03-09","KOBX"
282,284,274,278,1488100,"2022-03-10","KOBX"
278,280,274,274,563300,"2022-03-11","KOBX"
274,280,274,276,410100,"2022-03-14","KOBX"
276,282,272,278,1522200,"2022-03-15","KOBX"
280,280,274,274,1013300,"2022-03-16","KOBX"
274,278,274,276,651400,"2022-03-17","KOBX"
276,292,276,282,8411000,"2022-03-18","KOBX"
284,292,282,288,3748200,"2022-03-21","KOBX"
290,294,286,288,2883800,"2022-03-22","KOBX"
288,292,278,280,3582200,"2022-03-23","KOBX"
274,284,274,280,1213600,"2022-03-24","KOBX"
278,280,274,276,1203800,"2022-03-25","KOBX"
276,278,262,274,1812800,"2022-03-28","KOBX"
272,280,262,276,2668100,"2022-03-29","KOBX"
276,290,274,282,7082200,"2022-03-30","KOBX"
282,284,274,280,1545900,"2022-03-31","KOBX"
278,286,274,276,1608400,"2022-04-01","KOBX"
276,306,276,300,19998200,"2022-04-04","KOBX"
300,316,300,316,16762400,"2022-04-05","KOBX"
320,390,316,380,73701100,"2022-04-06","KOBX"
380,386,354,362,34186000,"2022-04-07","KOBX"
360,370,350,366,15051600,"2022-04-08","KOBX"
370,376,342,344,9656400,"2022-04-11","KOBX"
324,366,322,360,13117200,"2022-04-12","KOBX"
360,364,348,354,8894800,"2022-04-13","KOBX"
354,358,344,346,2746700,"2022-04-14","KOBX"
346,354,346,354,1585100,"2022-04-18","KOBX"
354,356,344,346,2309800,"2022-04-19","KOBX"
346,350,334,334,2930900,"2022-04-20","KOBX"
326,346,326,332,1885000,"2022-04-21","KOBX"
334,340,332,334,1437900,"2022-04-22","KOBX"
334,348,326,348,5966300,"2022-04-25","KOBX"
352,370,348,348,18237100,"2022-04-26","KOBX"
350,356,338,352,4204500,"2022-04-27","KOBX"
352,366,352,362,6805400,"2022-04-28","KOBX"
362,368,350,366,7638100,"2022-05-09","KOBX"
366,426,366,388,59770500,"2022-05-10","KOBX"
390,400,370,382,11414600,"2022-05-11","KOBX"
382,384,356,360,9770700,"2022-05-12","KOBX"
360,400,356,394,13355800,"2022-05-13","KOBX"
398,492,398,488,46615500,"2022-05-17","KOBX"
490,545,470,494,34217100,"2022-05-18","KOBX"
494,494,460,478,7536300,"2022-05-19","KOBX"
458,535,458,520,15172500,"2022-05-20","KOBX"
530,530,490,500,6519100,"2022-05-23","KOBX"
500,560,498,555,34571200,"2022-05-24","KOBX"
555,565,520,520,11653800,"2022-05-25","KOBX"
494,540,494,530,4023900,"2022-05-27","KOBX"
530,565,525,550,7859800,"2022-05-30","KOBX"
550,560,530,535,3445600,"2022-05-31","KOBX"
530,585,510,565,9373000,"2022-06-02","KOBX"
570,600,545,565,8960700,"2022-06-03","KOBX"
565,575,545,560,1701100,"2022-06-06","KOBX"
560,685,555,625,30425300,"2022-06-07","KOBX"
630,660,600,600,10000500,"2022-06-08","KOBX"
610,645,585,620,4520900,"2022-06-09","KOBX"
620,625,580,580,6900100,"2022-06-10","KOBX"
580,580,540,540,1862200,"2022-06-13","KOBX"
505,565,505,555,9450500,"2022-06-14","KOBX"
560,580,520,520,6455500,"2022-06-15","KOBX"
560,560,484,484,11758700,"2022-06-16","KOBX"
480,480,452,452,7665300,"2022-06-17","KOBX"
458,486,442,486,10007700,"2022-06-20","KOBX"
490,496,474,482,5386400,"2022-06-21","KOBX"
486,490,454,460,3507100,"2022-06-22","KOBX"
460,474,448,464,4158600,"2022-06-23","KOBX"
462,464,442,460,1805600,"2022-06-24","KOBX"
462,482,460,480,4415100,"2022-06-27","KOBX"
484,488,458,468,6352600,"2022-06-28","KOBX"
468,468,442,448,2066800,"2022-06-29","KOBX"
448,452,418,418,4088600,"2022-06-30","KOBX"
410,414,396,404,2948600,"2022-07-01","KOBX"
402,404,378,392,3652100,"2022-07-04","KOBX"
392,428,382,416,3865300,"2022-07-05","KOBX"
418,424,400,414,2436100,"2022-07-06","KOBX"
420,430,414,422,1077700,"2022-07-07","KOBX"
424,438,422,434,2730100,"2022-07-08","KOBX"
416,438,416,432,1170900,"2022-07-11","KOBX"
434,448,432,440,2292500,"2022-07-12","KOBX"
442,446,426,428,2488900,"2022-07-13","KOBX"
428,438,422,438,1242400,"2022-07-14","KOBX"
440,444,424,428,1793700,"2022-07-15","KOBX"
432,438,422,432,977000,"2022-07-18","KOBX"
430,440,430,440,1091500,"2022-07-19","KOBX"
444,458,440,454,3171900,"2022-07-20","KOBX"
460,464,452,460,1317500,"2022-07-21","KOBX"
460,464,456,464,816600,"2022-07-22","KOBX"
464,470,460,464,1386300,"2022-07-25","KOBX"
464,476,464,468,1904100,"2022-07-26","KOBX"
456,474,456,472,1395600,"2022-07-27","KOBX"
474,486,470,486,2091400,"2022-07-28","KOBX"
486,490,452,452,8777700,"2022-07-29","KOBX"
446,446,422,422,8736900,"2022-08-01","KOBX"
422,422,398,406,4038600,"2022-08-02","KOBX"
388,410,388,400,4994800,"2022-08-03","KOBX"
380,410,380,408,2262000,"2022-08-04","KOBX"
392,414,392,406,2584300,"2022-08-05","KOBX"
398,410,384,390,4132600,"2022-08-08","KOBX"
390,398,384,386,2698000,"2022-08-09","KOBX"
390,390,384,386,1153500,"2022-08-10","KOBX"
390,398,388,394,3271700,"2022-08-11","KOBX"
400,400,390,392,1737300,"2022-08-12","KOBX"
398,398,384,384,3651500,"2022-08-15","KOBX"
384,386,360,362,4383800,"2022-08-16","KOBX"
344,364,344,352,2662900,"2022-08-18","KOBX"
354,368,352,362,2028200,"2022-08-19","KOBX"
366,366,346,350,2440900,"2022-08-22","KOBX"
350,356,340,354,2125000,"2022-08-23","KOBX"
334,354,334,350,841900,"2022-08-24","KOBX"
332,352,332,352,787300,"2022-08-25","KOBX"
336,352,336,348,959200,"2022-08-26","KOBX"
346,352,338,340,1667200,"2022-08-29","KOBX"
332,346,332,342,963500,"2022-08-30","KOBX"
342,346,338,344,1256800,"2022-08-31","KOBX"
342,366,340,366,2930900,"2022-09-01","KOBX"
366,378,366,370,3571800,"2022-09-02","KOBX"
370,386,368,386,3907400,"2022-09-05","KOBX"
386,390,374,386,4915000,"2022-09-06","KOBX"
386,394,382,384,2823000,"2022-09-07","KOBX"
384,388,374,382,1389200,"2022-09-08","KOBX"
382,382,374,376,799500,"2022-09-09","KOBX"
376,382,364,370,2372700,"2022-09-12","KOBX"
370,382,370,380,1616200,"2022-09-13","KOBX"
380,384,376,380,2090400,"2022-09-14","KOBX"
382,406,376,406,8028200,"2022-09-15","KOBX"
410,438,408,410,28521500,"2022-09-16","KOBX"
416,416,382,382,6167100,"2022-09-19","KOBX"
384,396,378,390,1967100,"2022-09-20","KOBX"
390,394,382,384,1252300,"2022-09-21","KOBX"
384,390,380,390,915100,"2022-09-22","KOBX"
390,394,386,390,1378800,"2022-09-23","KOBX"
392,392,372,374,1965400,"2022-09-26","KOBX"
376,392,374,378,1560600,"2022-09-27","KOBX"
382,386,378,378,788700,"2022-09-28","KOBX"
384,390,376,376,1282700,"2022-09-29","KOBX"
378,378,350,360,2703900,"2022-09-30","KOBX"
362,370,360,360,720500,"2022-10-03","KOBX"
362,372,362,368,626100,"2022-10-04","KOBX"
370,378,370,374,394300,"2022-10-05","KOBX"
376,380,374,380,504500,"2022-10-06","KOBX"
382,390,376,380,553300,"2022-10-07","KOBX"
378,378,370,370,740100,"2022-10-10","KOBX"
374,424,368,410,15243700,"2022-10-11","KOBX"
420,420,402,408,5369000,"2022-10-12","KOBX"
420,420,394,400,2343700,"2022-10-13","KOBX"
400,414,400,412,2090400,"2022-10-14","KOBX"
414,438,408,420,12908500,"2022-10-17","KOBX"
422,434,414,416,4378500,"2022-10-18","KOBX"
422,422,408,416,1157900,"2022-10-19","KOBX"
416,422,406,418,1696000,"2022-10-20","KOBX"
420,448,420,424,6855100,"2022-10-21","KOBX"
426,430,420,428,1614800,"2022-10-24","KOBX"
428,430,414,418,1565200,"2022-10-25","KOBX"
422,426,414,426,840600,"2022-10-26","KOBX"
428,456,426,434,10542000,"2022-10-27","KOBX"
436,442,428,434,1714200,"2022-10-28","KOBX"
436,440,424,426,2529500,"2022-10-31","KOBX"
424,424,398,398,3342200,"2022-11-01","KOBX"
396,410,380,400,2082700,"2022-11-02","KOBX"
402,402,396,398,1109200,"2022-11-03","KOBX"
398,398,390,396,981000,"2022-11-04","KOBX"
396,406,394,396,893700,"2022-11-07","KOBX"
396,400,390,398,564100,"2022-11-08","KOBX"
400,400,390,392,644100,"2022-11-09","KOBX"
392,392,366,380,11226800,"2022-11-10","KOBX"
380,382,360,372,3529900,"2022-11-11","KOBX"
372,378,364,372,812100,"2022-11-14","KOBX"
372,390,372,388,1015300,"2022-11-15","KOBX"
388,392,382,384,429000,"2022-11-16","KOBX"
384,390,374,378,668500,"2022-11-17","KOBX"
378,378,372,378,597300,"2022-11-18","KOBX"
378,382,378,380,631000,"2022-11-21","KOBX"
380,382,376,380,821400,"2022-11-22","KOBX"
380,384,380,382,355800,"2022-11-23","KOBX"
382,382,378,380,426000,"2022-11-24","KOBX"
382,384,380,380,253200,"2022-11-25","KOBX"
382,382,372,376,782500,"2022-11-28","KOBX"
376,380,374,378,726600,"2022-11-29","KOBX"
380,382,376,382,706200,"2022-11-30","KOBX"
378,382,374,374,1268300,"2022-12-01","KOBX"
374,382,374,376,473800,"2022-12-02","KOBX"
376,378,368,376,828100,"2022-12-05","KOBX"
376,376,370,374,422700,"2022-12-06","KOBX"
374,378,370,376,324200,"2022-12-07","KOBX"
376,376,362,370,2088900,"2022-12-08","KOBX"
368,370,366,368,348100,"2022-12-09","KOBX"
368,382,368,372,586100,"2022-12-12","KOBX"
374,374,366,372,483600,"2022-12-13","KOBX"
372,372,366,370,292300,"2022-12-14","KOBX"
368,376,368,372,250000,"2022-12-15","KOBX"
372,372,368,372,232600,"2022-12-16","KOBX"
372,372,368,372,147800,"2022-12-19","KOBX"
372,372,360,360,266400,"2022-12-20","KOBX"
360,370,360,366,81700,"2022-12-21","KOBX"
366,372,360,362,415000,"2022-12-22","KOBX"
364,368,364,366,100500,"2022-12-23","KOBX"
366,370,364,364,175300,"2022-12-26","KOBX"
364,364,354,364,547500,"2022-12-27","KOBX"
364,366,356,358,375300,"2022-12-28","KOBX"
358,362,350,352,393700,"2022-12-29","KOBX"
352,360,350,352,299600,"2022-12-30","KOBX"
352,362,350,354,182300,"2023-01-02","KOBX"
356,358,354,354,173400,"2023-01-03","KOBX"
354,358,330,348,458400,"2023-01-04","KOBX"
350,350,334,336,288900,"2023-01-05","KOBX"
336,340,334,336,240600,"2023-01-06","KOBX"
336,336,326,326,243400,"2023-01-09","KOBX"
326,334,316,318,630000,"2023-01-10","KOBX"
318,318,296,298,1453100,"2023-01-11","KOBX"
280,304,280,302,255800,"2023-01-12","KOBX"
302,316,302,314,372800,"2023-01-13","KOBX"
294,350,294,324,432900,"2023-01-16","KOBX"
322,330,316,330,125900,"2023-01-17","KOBX"
310,352,310,342,448100,"2023-01-18","KOBX"
344,354,344,354,253800,"2023-01-19","KOBX"
350,360,350,360,177100,"2023-01-20","KOBX"
370,370,356,362,468700,"2023-01-24","KOBX"
368,370,356,360,235800,"2023-01-25","KOBX"
360,368,354,364,252700,"2023-01-26","KOBX"
364,368,360,360,342900,"2023-01-27","KOBX"
360,362,356,356,218900,"2023-01-30","KOBX"
358,362,356,360,173000,"2023-01-31","KOBX"
360,366,352,360,420100,"2023-02-01","KOBX"
360,360,356,356,300300,"2023-02-02","KOBX"
356,360,348,354,270100,"2023-02-03","KOBX"
352,352,330,336,1734700,"2023-02-06","KOBX"
336,342,320,320,1282500,"2023-02-07","KOBX"
326,340,320,336,679100,"2023-02-08","KOBX"
338,338,330,330,204600,"2023-02-09","KOBX"
330,332,322,326,389300,"2023-02-10","KOBX"
326,330,324,324,164800,"2023-02-13","KOBX"
324,342,324,326,315700,"2023-02-14","KOBX"
326,332,326,328,209600,"2023-02-15","KOBX"
328,330,326,326,130300,"2023-02-16","KOBX"
326,328,322,324,80000,"2023-02-17","KOBX"
324,332,320,328,133000,"2023-02-20","KOBX"
328,328,322,324,63400,"2023-02-21","KOBX"
324,328,320,322,94200,"2023-02-22","KOBX"
322,326,318,322,63000,"2023-02-23","KOBX"
322,326,322,324,113700,"2023-02-24","KOBX"
324,324,306,316,278200,"2023-02-27","KOBX"
316,338,316,324,232400,"2023-02-28","KOBX"
324,324,318,322,130800,"2023-03-01","KOBX"
322,324,320,320,211700,"2023-03-02","KOBX"
322,328,318,322,661700,"2023-03-03","KOBX"
320,324,320,320,88100,"2023-03-06","KOBX"
320,324,318,320,147100,"2023-03-07","KOBX"
322,322,318,322,543600,"2023-03-08","KOBX"
322,326,320,322,86300,"2023-03-09","KOBX"
322,324,316,318,146800,"2023-03-10","KOBX"
318,324,314,318,64300,"2023-03-13","KOBX"
318,324,296,300,555500,"2023-03-14","KOBX"
300,302,290,296,195700,"2023-03-15","KOBX"
296,296,276,278,489500,"2023-03-16","KOBX"
280,302,268,296,885200,"2023-03-17","KOBX"
296,300,288,296,245200,"2023-03-20","KOBX"
294,296,286,292,32300,"2023-03-21","KOBX"
294,294,280,288,687600,"2023-03-24","KOBX"
286,296,276,286,400400,"2023-03-27","KOBX"
278,290,278,286,105600,"2023-03-28","KOBX"
288,320,284,306,502400,"2023-03-29","KOBX"
308,316,304,310,225100,"2023-03-30","KOBX"
310,310,290,290,925300,"2023-03-31","KOBX"
270,270,270,270,1299200,"2023-04-03","KOBX"
252,252,252,252,3104200,"2023-04-04","KOBX"
252,252,236,240,7255600,"2023-04-05","KOBX"
240,258,232,256,5534700,"2023-04-06","KOBX"
260,260,242,246,1871300,"2023-04-10","KOBX"
246,246,238,240,1828400,"2023-04-11","KOBX"
226,244,226,240,332700,"2023-04-12","KOBX"
240,244,238,238,756500,"2023-04-13","KOBX"
236,240,228,228,2025500,"2023-04-14","KOBX"
228,232,214,214,5084900,"2023-04-17","KOBX"
200,212,200,208,3653600,"2023-04-18","KOBX"
202,228,202,224,1468200,"2023-04-26","KOBX"
214,250,214,236,5466600,"2023-04-27","KOBX"
220,256,220,248,6442200,"2023-04-28","KOBX"
248,250,240,242,1888900,"2023-05-02","KOBX"
244,246,238,238,995100,"2023-05-03","KOBX"
238,240,232,236,743500,"2023-05-04","KOBX"
236,236,228,228,460000,"2023-05-05","KOBX"
230,238,220,238,1067400,"2023-05-08","KOBX"
238,246,238,240,903100,"2023-05-09","KOBX"
242,242,236,238,430400,"2023-05-10","KOBX"
238,238,230,232,363300,"2023-05-11","KOBX"
234,248,228,242,1644000,"2023-05-12","KOBX"
244,256,240,246,4515400,"2023-05-15","KOBX"
246,252,240,246,1096000,"2023-05-16","KOBX"
246,248,244,244,381800,"2023-05-17","KOBX"
242,248,234,240,565100,"2023-05-19","KOBX"
242,248,238,240,677500,"2023-05-22","KOBX"
240,244,234,240,483600,"2023-05-23","KOBX"
240,244,234,238,287800,"2023-05-24","KOBX"
238,242,236,236,322000,"2023-05-25","KOBX"
236,242,234,234,318000,"2023-05-26","KOBX"
234,238,226,232,540100,"2023-05-29","KOBX"
234,234,228,230,109500,"2023-05-30","KOBX"
232,234,230,230,187400,"2023-05-31","KOBX"
234,260,234,240,6887100,"2023-06-05","KOBX"
242,242,230,236,1538000,"2023-06-06","KOBX"
236,240,232,234,553000,"2023-06-07","KOBX"
236,238,234,234,540200,"2023-06-08","KOBX"
234,238,234,236,278000,"2023-06-09","KOBX"
236,240,234,238,590900,"2023-06-12","KOBX"
240,242,230,236,614000,"2023-06-13","KOBX"
236,238,230,234,699100,"2023-06-14","KOBX"
234,238,234,236,584200,"2023-06-15","KOBX"
236,238,234,236,482600,"2023-06-16","KOBX"
236,240,236,238,472600,"2023-06-19","KOBX"
240,240,236,238,453200,"2023-06-20","KOBX"
238,238,228,236,1834700,"2023-06-21","KOBX"
236,240,232,240,1446300,"2023-06-22","KOBX"
236,236,228,228,1519700,"2023-06-23","KOBX"
228,230,226,228,483000,"2023-06-26","KOBX"
228,228,224,226,333400,"2023-06-27","KOBX"
224,230,224,230,608900,"2023-07-03","KOBX"
230,238,230,232,1024300,"2023-07-04","KOBX"
232,238,232,236,522000,"2023-07-05","KOBX"
238,238,230,234,461200,"2023-07-06","KOBX"
236,242,234,242,1421400,"2023-07-07","KOBX"
242,246,238,244,1173900,"2023-07-10","KOBX"
244,258,242,248,2767500,"2023-07-11","KOBX"
248,250,246,248,582800,"2023-07-12","KOBX"
248,258,244,248,654800,"2023-07-13","KOBX"
248,250,246,246,503000,"2023-07-14","KOBX"
248,248,242,244,396500,"2023-07-17","KOBX"
244,246,242,244,449100,"2023-07-18","KOBX"
244,246,242,244,337400,"2023-07-20","KOBX"
244,246,242,244,242300,"2023-07-21","KOBX"
244,246,242,246,390200,"2023-07-24","KOBX"
246,254,244,252,1666900,"2023-07-25","KOBX"
254,282,252,278,7223600,"2023-07-26","KOBX"
280,288,270,274,4464500,"2023-07-27","KOBX"
274,278,262,272,2284100,"2023-07-28","KOBX"
272,280,264,272,974100,"2023-07-31","KOBX"
268,268,232,232,5783800,"2023-08-01","KOBX"
230,230,208,214,5331600,"2023-08-02","KOBX"
204,222,204,214,1017100,"2023-08-03","KOBX"
206,220,206,218,343500,"2023-08-04","KOBX"
204,222,204,218,845400,"2023-08-07","KOBX"
218,220,216,218,771500,"2023-08-08","KOBX"
218,220,216,216,399400,"2023-08-09","KOBX"
216,218,214,216,688700,"2023-08-10","KOBX"
214,218,214,216,379500,"2023-08-11","KOBX"
216,224,214,220,1409800,"2023-08-14","KOBX"
220,220,216,218,648400,"2023-08-15","KOBX"
218,220,216,218,211400,"2023-08-16","KOBX"
228,228,214,218,235400,"2023-08-18","KOBX"
226,226,214,216,828600,"2023-08-21","KOBX"
214,220,214,220,1021900,"2023-08-22","KOBX"
220,224,216,220,524100,"2023-08-23","KOBX"
218,222,216,216,230500,"2023-08-24","KOBX"
218,222,216,218,743500,"2023-08-25","KOBX"
218,220,216,220,365000,"2023-08-28","KOBX"
220,222,216,216,543300,"2023-08-29","KOBX"
218,220,214,218,327900,"2023-08-30","KOBX"
216,218,214,216,1015500,"2023-08-31","KOBX"
216,216,212,216,441200,"2023-09-01","KOBX"
216,216,212,214,572000,"2023-09-04","KOBX"
214,216,210,210,702300,"2023-09-05","KOBX"
212,214,210,212,329500,"2023-09-06","KOBX"
212,216,210,212,908500,"2023-09-07","KOBX"
212,214,208,212,401400,"2023-09-08","KOBX"
212,214,208,212,375600,"2023-09-11","KOBX"
212,214,208,210,816600,"2023-09-12","KOBX"
212,212,208,208,560400,"2023-09-13","KOBX"
208,214,208,212,340000,"2023-09-14","KOBX"
214,214,208,212,241200,"2023-09-15","KOBX"
212,212,206,206,431900,"2023-09-18","KOBX"
208,210,206,208,326100,"2023-09-19","KOBX"
210,214,208,208,551000,"2023-09-20","KOBX"
208,212,208,208,124500,"2023-09-21","KOBX"
210,212,208,210,200300,"2023-09-22","KOBX"
210,212,208,208,262700,"2023-09-25","KOBX"
210,210,204,204,1239600,"2023-09-26","KOBX"
206,212,206,208,1190800,"2023-09-27","KOBX"
212,212,206,206,285300,"2023-09-29","KOBX"
210,256,204,240,72247500,"2023-10-02","KOBX"
240,250,224,228,18489100,"2023-10-03","KOBX"
232,232,216,230,5366400,"2023-10-04","KOBX"
230,238,216,222,3863200,"2023-10-05","KOBX"
214,228,214,220,2746200,"2023-10-06","KOBX"
218,220,214,214,1475800,"2023-10-09","KOBX"
214,216,210,214,548000,"2023-10-10","KOBX"
216,216,212,214,587500,"2023-10-11","KOBX"
212,214,206,208,1958900,"2023-10-12","KOBX"
208,208,204,204,1631500,"2023-10-13","KOBX"
206,208,204,204,1073300,"2023-10-16","KOBX"
208,208,204,208,593000,"2023-10-17","KOBX"
208,210,204,206,622900,"2023-10-18","KOBX"
208,226,206,212,5748600,"2023-10-19","KOBX"
228,228,206,208,1335500,"2023-10-20","KOBX"
218,218,200,202,992700,"2023-10-23","KOBX"
214,214,202,206,413500,"2023-10-24","KOBX"
208,212,202,204,844500,"2023-10-25","KOBX"
204,208,202,204,272800,"2023-10-26","KOBX"
206,208,200,204,828000,"2023-10-27","KOBX"
204,204,192,192,2544000,"2023-10-30","KOBX"
184,199,173,179,2337300,"2023-10-31","KOBX"
179,179,166,168,842600,"2023-11-01","KOBX"
159,174,159,165,454100,"2023-11-02","KOBX"
160,174,160,168,178800,"2023-11-03","KOBX"
159,170,159,167,288800,"2023-11-06","KOBX"
165,168,165,166,156200,"2023-11-07","KOBX"
157,167,157,167,116200,"2023-11-08","KOBX"
158,169,158,165,178000,"2023-11-09","KOBX"
165,169,155,159,1468000,"2023-11-10","KOBX"
160,167,155,155,307000,"2023-11-13","KOBX"
155,163,154,157,1302900,"2023-11-14","KOBX"
147,159,147,157,338200,"2023-11-15","KOBX"
148,159,148,159,350400,"2023-11-16","KOBX"
150,165,150,157,732000,"2023-11-17","KOBX"
154,158,154,157,86200,"2023-11-20","KOBX"
155,159,155,156,253600,"2023-11-21","KOBX"
156,157,154,156,645700,"2023-11-22","KOBX"
157,163,155,156,161800,"2023-11-23","KOBX"
156,160,155,157,140500,"2023-11-24","KOBX"
159,162,158,159,180900,"2023-11-27","KOBX"
160,161,158,159,143700,"2023-11-28","KOBX"
158,162,158,160,346900,"2023-11-29","KOBX"
158,187,158,173,3624200,"2023-11-30","KOBX"
193,193,172,175,559200,"2023-12-01","KOBX"
185,185,166,173,691500,"2023-12-04","KOBX"
175,175,168,171,200600,"2023-12-05","KOBX"
180,180,165,168,136800,"2023-12-06","KOBX"
177,177,163,166,101200,"2023-12-07","KOBX"
174,174,159,163,227200,"2023-12-08","KOBX"
170,170,153,160,411600,"2023-12-11","KOBX"
168,168,154,158,122300,"2023-12-12","KOBX"
167,167,157,160,119700,"2023-12-13","KOBX"
167,167,155,155,283300,"2023-12-14","KOBX"
159,160,155,158,155100,"2023-12-15","KOBX"
149,159,149,157,258300,"2023-12-18","KOBX"
147,159,147,158,21300,"2023-12-19","KOBX"
149,159,149,157,97200,"2023-12-20","KOBX"
150,160,150,157,102400,"2023-12-21","KOBX"
149,160,149,156,102500,"2023-12-22","KOBX"
147,164,147,159,207900,"2023-12-27","KOBX"
150,160,150,157,107000,"2023-12-28","KOBX"
148,160,148,157,69900,"2023-12-29","KOBX"
147,159,147,159,327800,"2024-01-02","KOBX"
150,214,150,214,50465100,"2024-01-03","KOBX"
226,252,191,192,63187800,"2024-01-04","KOBX"
192,210,187,190,5527500,"2024-01-05","KOBX"
181,202,181,188,5166100,"2024-01-08","KOBX"
188,193,181,181,1796600,"2024-01-09","KOBX"
180,184,177,180,1344300,"2024-01-10","KOBX"
177,188,177,181,3398800,"2024-01-11","KOBX"
172,182,172,178,1054100,"2024-01-12","KOBX"
173,180,173,176,623700,"2024-01-15","KOBX"
176,182,175,177,1057500,"2024-01-16","KOBX"
178,182,176,179,433900,"2024-01-17","KOBX"
180,180,177,178,631900,"2024-01-18","KOBX"
179,179,176,176,291400,"2024-01-19","KOBX"
177,178,176,177,163400,"2024-01-22","KOBX"
177,178,171,171,793900,"2024-01-23","KOBX"
161,175,161,168,367900,"2024-01-24","KOBX"
159,171,159,163,596200,"2024-01-25","KOBX"
163,169,163,163,231200,"2024-01-26","KOBX"
155,169,155,165,155800,"2024-01-29","KOBX"
155,166,155,166,144900,"2024-01-30","KOBX"
156,168,156,163,86600,"2024-01-31","KOBX"
154,164,154,163,120400,"2024-02-01","KOBX"
153,168,153,167,87500,"2024-02-02","KOBX"
157,167,157,164,129700,"2024-02-05","KOBX"
154,167,154,163,236200,"2024-02-06","KOBX"
153,165,153,161,186900,"2024-02-07","KOBX"
152,162,152,154,861800,"2024-02-12","KOBX"
149,156,149,154,933000,"2024-02-13","KOBX"
145,155,145,154,206300,"2024-02-15","KOBX"
149,154,149,153,118800,"2024-02-16","KOBX"
144,154,144,152,303500,"2024-02-19","KOBX"
149,153,149,150,560100,"2024-02-20","KOBX"
149,152,147,150,1040000,"2024-02-21","KOBX"
140,151,140,151,292600,"2024-02-22","KOBX"
141,152,141,151,399300,"2024-02-23","KOBX"
147,153,147,150,102300,"2024-02-26","KOBX"
142,152,142,151,293800,"2024-02-27","KOBX"
142,151,142,150,147500,"2024-02-28","KOBX"
141,150,141,149,50700,"2024-02-29","KOBX"
139,150,139,148,97600,"2024-03-01","KOBX"
138,150,138,146,650800,"2024-03-04","KOBX"
137,150,137,144,642900,"2024-03-05","KOBX"
135,154,135,150,361700,"2024-03-06","KOBX"
140,151,140,149,99700,"2024-03-07","KOBX"
140,167,140,152,2630900,"2024-03-08","KOBX"
152,153,147,149,497900,"2024-03-13","KOBX"
139,162,139,153,175600,"2024-03-14","KOBX"
143,160,143,149,230800,"2024-03-15","KOBX"
140,151,140,148,108600,"2024-03-18","KOBX"
140,151,140,149,123200,"2024-03-19","KOBX"
140,151,140,148,123700,"2024-03-20","KOBX"
147,155,147,151,235100,"2024-03-21","KOBX"
142,154,142,149,143100,"2024-03-22","KOBX"
150,150,142,150,73000,"2024-03-25","KOBX"
153,153,141,150,100800,"2024-03-26","KOBX"
140,150,140,148,162800,"2024-03-27","KOBX"
148,148,144,144,279600,"2024-03-28","KOBX"
135,146,135,144,224000,"2024-04-01","KOBX"
135,144,135,141,204100,"2024-04-02","KOBX"
132,148,132,141,567800,"2024-04-03","KOBX"
133,144,133,142,88300,"2024-04-04","KOBX"
133,143,133,140,160300,"2024-04-05","KOBX"
132,141,132,135,310200,"2024-04-16","KOBX"
125,136,125,135,157000,"2024-04-17","KOBX"
126,146,126,139,332400,"2024-04-18","KOBX"
119,140,119,135,129400,"2024-04-19","KOBX"
126,138,126,138,72400,"2024-04-22","KOBX"
135,135,130,133,260100,"2024-04-23","KOBX"
124,135,124,135,67000,"2024-04-24","KOBX"
135,135,133,135,19900,"2024-04-25","KOBX"
126,135,126,132,38200,"2024-04-26","KOBX"
126,132,126,132,96000,"2024-04-29","KOBX"
128,132,128,131,144000,"2024-04-30","KOBX"
121,131,121,128,149900,"2024-05-02","KOBX"
119,132,119,126,173200,"2024-05-03","KOBX"
135,144,125,128,1397300,"2024-05-06","KOBX"
119,133,119,130,390200,"2024-05-07","KOBX"
120,132,120,129,109500,"2024-05-08","KOBX"
119,132,119,125,134100,"2024-05-13","KOBX"
117,130,117,128,49100,"2024-05-14","KOBX"
118,129,118,125,58200,"2024-05-15","KOBX"
117,130,117,128,145800,"2024-05-16","KOBX"
120,130,120,128,34100,"2024-05-17","KOBX"
120,133,120,131,209400,"2024-05-20","KOBX"
121,133,121,131,42600,"2024-05-21","KOBX"
130,133,127,127,106000,"2024-05-22","KOBX"
118,133,118,127,54200,"2024-05-27","KOBX"
120,130,120,128,214300,"2024-05-28","KOBX"
118,129,118,127,59100,"2024-05-29","KOBX"
117,130,117,127,177100,"2024-05-30","KOBX"
127,127,124,127,129400,"2024-05-31","KOBX"
128,128,123,124,162200,"2024-06-03","KOBX"
125,127,123,124,280000,"2024-06-04","KOBX"
125,127,123,125,38300,"2024-06-05","KOBX"
126,126,124,125,35200,"2024-06-06","KOBX"
125,126,123,124,58100,"2024-06-07","KOBX"
125,125,122,123,64300,"2024-06-10","KOBX"
122,123,119,119,235700,"2024-06-11","KOBX"
120,123,116,118,298000,"2024-06-12","KOBX"
118,120,115,117,96600,"2024-06-13","KOBX"
117,118,111,111,391100,"2024-06-14","KOBX"
113,117,110,111,198200,"2024-06-19","KOBX"
111,116,110,114,126800,"2024-06-20","KOBX"
113,115,111,113,173500,"2024-06-21","KOBX"
114,114,112,113,104200,"2024-06-24","KOBX"
113,114,110,110,37100,"2024-06-25","KOBX"
110,113,110,111,122000,"2024-06-26","KOBX"
111,113,111,113,46000,"2024-06-27","KOBX"
113,113,111,113,111900,"2024-06-28","KOBX"
113,113,111,113,123200,"2024-07-01","KOBX"
113,114,111,113,103400,"2024-07-02","KOBX"
114,115,112,113,50500,"2024-07-03","KOBX"
114,123,113,121,937700,"2024-07-04","KOBX"
122,123,117,119,200700,"2024-07-05","KOBX"
119,122,115,116,260600,"2024-07-08","KOBX"
116,120,115,119,231500,"2024-07-09","KOBX"
119,123,118,123,276200,"2024-07-10","KOBX"
123,124,120,122,132400,"2024-07-11","KOBX"
122,124,121,124,189300,"2024-07-12","KOBX"
124,127,123,124,147200,"2024-07-15","KOBX"
124,126,123,125,179800,"2024-07-16","KOBX"
125,128,124,125,116400,"2024-07-17","KOBX"
125,126,122,126,251700,"2024-07-18","KOBX"
121,126,120,123,160200,"2024-07-19","KOBX"
123,126,121,123,45000,"2024-07-22","KOBX"
123,126,123,125,127900,"2024-07-23","KOBX"
125,132,123,125,262900,"2024-07-24","KOBX"
125,130,120,123,118200,"2024-07-25","KOBX"
126,128,122,126,72600,"2024-07-26","KOBX"
126,127,124,124,93700,"2024-07-29","KOBX"
124,124,122,123,30000,"2024-07-30","KOBX"
124,130,123,125,26000,"2024-07-31","KOBX"
125,125,120,122,116100,"2024-08-01","KOBX"
121,130,110,118,717700,"2024-08-02","KOBX"
118,121,114,119,283100,"2024-08-05","KOBX"
119,121,117,119,244600,"2024-08-06","KOBX"
122,160,122,160,26297400,"2024-08-07","KOBX"
162,195,162,175,80640100,"2024-08-08","KOBX"
175,178,154,159,15748400,"2024-08-09","KOBX"
159,172,152,158,12887700,"2024-08-12","KOBX"
159,162,152,155,3328000,"2024-08-13","KOBX"
145,156,145,149,1688300,"2024-08-14","KOBX"
139,158,139,146,2989400,"2024-08-15","KOBX"
138,157,138,157,8906800,"2024-08-16","KOBX"
157,158,152,154,3023100,"2024-08-19","KOBX"
144,154,144,149,1739600,"2024-08-20","KOBX"
140,150,140,149,1067700,"2024-08-21","KOBX"
150,157,146,149,3077800,"2024-08-22","KOBX"
149,152,149,149,966000,"2024-08-23","KOBX"
152,152,147,148,572500,"2024-08-26","KOBX"
147,150,147,148,691900,"2024-08-27","KOBX"
148,148,145,146,738800,"2024-08-28","KOBX"
146,146,145,145,614900,"2024-08-29","KOBX"
145,148,144,146,945100,"2024-08-30","KOBX"
148,148,140,141,1286900,"2024-09-02","KOBX"
141,143,140,142,376400,"2024-09-03","KOBX"
142,143,140,141,771800,"2024-09-04","KOBX"
140,143,140,142,747800,"2024-09-05","KOBX"
143,144,141,142,612600,"2024-09-06","KOBX"
153,165,146,147,19208600,"2024-09-09","KOBX"
147,150,142,144,2120500,"2024-09-10","KOBX"
144,150,142,143,1926000,"2024-09-11","KOBX"
143,143,140,141,1104900,"2024-09-12","KOBX"
141,143,140,142,321800,"2024-09-13","KOBX"
142,142,140,142,450700,"2024-09-17","KOBX"
141,143,140,141,389100,"2024-09-18","KOBX"
141,142,140,141,237500,"2024-09-19","KOBX"
141,142,140,142,278900,"2024-09-20","KOBX"
141,143,140,141,203000,"2024-09-23","KOBX"
140,142,137,139,690800,"2024-09-24","KOBX"
139,142,136,140,666800,"2024-09-25","KOBX"
140,142,138,139,171100,"2024-09-26","KOBX"
139,141,138,139,142600,"2024-09-27","KOBX"
141,144,138,140,258900,"2024-09-30","KOBX"
141,141,136,139,137000,"2024-10-01","KOBX"
139,139,136,137,276400,"2024-10-02","KOBX"
136,137,136,137,414100,"2024-10-03","KOBX"
136,139,136,137,86800,"2024-10-04","KOBX"
137,159,136,152,19507300,"2024-10-07","KOBX"
150,158,140,142,10654300,"2024-10-08","KOBX"
143,158,141,155,9042100,"2024-10-09","KOBX"
160,208,159,208,110195500,"2024-10-10","KOBX"
220,256,216,216,88707200,"2024-10-11","KOBX"
216,228,202,210,9149000,"2024-10-14","KOBX"
212,212,197,204,6082000,"2024-10-15","KOBX"
193,208,193,200,4653300,"2024-10-16","KOBX"
191,232,191,204,27749500,"2024-10-17","KOBX"
193,208,193,200,5724000,"2024-10-18","KOBX"
190,200,190,196,1512200,"2024-10-21","KOBX"
187,199,182,187,4907200,"2024-10-22","KOBX"
187,216,186,208,23250500,"2024-10-23","KOBX"
200,210,188,194,4997700,"2024-10-24","KOBX"
184,196,184,189,998600,"2024-10-25","KOBX"
180,195,180,190,1286000,"2024-10-28","KOBX"
181,193,181,189,792300,"2024-10-29","KOBX"
180,195,180,185,1416500,"2024-10-30","KOBX"
189,193,188,189,1570400,"2024-10-31","KOBX"
188,190,183,188,469500,"2024-11-01","KOBX"